Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 43.51 | 43.65 | 43.51 | 43.65 | 1,552 | +0.44(+1.01%) |
Jul 15, 2024 | 43.26 | 43.38 | 43.21 | 43.21 | 1,180 | -0.38(-0.87%) |
Jul 12, 2024 | 43.39 | 43.59 | 43.36 | 43.59 | 2,150 | +0.22(+0.51%) |
Jul 11, 2024 | 43.42 | 43.46 | 43.35 | 43.37 | 3,142 | +0.28(+0.65%) |
Jul 10, 2024 | 43.05 | 43.09 | 43.04 | 43.09 | 1,466 | +0.15(+0.35%) |
Jul 09, 2024 | 42.90 | 42.99 | 42.90 | 42.94 | 3,648 | -0.13(-0.30%) |
Jul 08, 2024 | 43.07 | 43.07 | 42.97 | 43.07 | 3,128 | +0.06(+0.15%) |
Jul 05, 2024 | 42.81 | 43.02 | 42.73 | 43.01 | 30,810 | +0.27(+0.62%) |
Jul 03, 2024 | 42.50 | 42.77 | 42.50 | 42.74 | 5,417 | +0.48(+1.14%) |
Jul 02, 2024 | 42.09 | 42.26 | 42.05 | 42.26 | 3,248 | +0.33(+0.78%) |
Jul 01, 2024 | 41.92 | 41.93 | 41.92 | 41.93 | 731 | -0.68(-1.60%) |
Jun 28, 2024 | 42.93 | 42.93 | 42.61 | 42.61 | 6,220 | -0.36(-0.83%) |
Jun 27, 2024 | 43.03 | 43.05 | 42.97 | 42.97 | 2,083 | +0.07(+0.17%) |
Jun 26, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 397 | -0.37(-0.86%) |
Jun 25, 2024 | 43.28 | 43.28 | 43.26 | 43.26 | 271 | +0.03(+0.06%) |
Jun 24, 2024 | 43.23 | 43.28 | 43.23 | 43.24 | 40,264 | +0.05(+0.11%) |
Jun 21, 2024 | 43.17 | 43.21 | 43.08 | 43.19 | 5,145 | +0.02(+0.04%) |
Jun 20, 2024 | 43.11 | 43.21 | 43.05 | 43.17 | 1,683 | -0.23(-0.53%) |
Jun 18, 2024 | 43.31 | 43.40 | 43.31 | 43.40 | 659 | +0.29(+0.68%) |
Jun 17, 2024 | 43.03 | 43.16 | 43.03 | 43.11 | 1,001 | -0.33(-0.76%) |
Jun 14, 2024 | 43.36 | 43.44 | 43.36 | 43.44 | 1,501 | +0.10(+0.23%) |
Jun 13, 2024 | 43.27 | 43.35 | 43.14 | 43.35 | 3,171 | +0.30(+0.69%) |
Jun 12, 2024 | 43.35 | 43.35 | 43.05 | 43.05 | 667 | +0.37(+0.87%) |
Jun 11, 2024 | 42.49 | 42.68 | 42.45 | 42.68 | 1,493 | +0.22(+0.52%) |
Jun 10, 2024 | 42.48 | 42.48 | 42.42 | 42.45 | 958 | -0.16(-0.37%) |
Jun 07, 2024 | 42.59 | 42.61 | 42.59 | 42.61 | 350 | -0.52(-1.21%) |
Jun 06, 2024 | 43.16 | 43.16 | 43.10 | 43.14 | 603 | -0.07(-0.17%) |
Jun 05, 2024 | 43.03 | 43.21 | 43.03 | 43.21 | 3,049 | +0.21(+0.49%) |
Jun 04, 2024 | 42.90 | 43.02 | 42.90 | 43.00 | 5,718 | +0.25(+0.57%) |
Jun 03, 2024 | 42.56 | 42.76 | 42.56 | 42.76 | 346 | +0.36(+0.85%) |
May 31, 2024 | 42.28 | 42.45 | 42.28 | 42.40 | 231,431 | +0.37(+0.88%) |
May 30, 2024 | 41.90 | 42.03 | 41.90 | 42.03 | 856 | +0.34(+0.82%) |
May 29, 2024 | 41.64 | 41.68 | 41.64 | 41.68 | 280 | -0.35(-0.83%) |
May 28, 2024 | 42.35 | 42.35 | 42.03 | 42.03 | 1,216 | -0.39(-0.92%) |
May 24, 2024 | 42.29 | 42.45 | 42.29 | 42.43 | 6,455 | +0.15(+0.36%) |
May 23, 2024 | 42.35 | 42.35 | 42.27 | 42.27 | 434 | -0.26(-0.61%) |
May 22, 2024 | 42.39 | 42.56 | 42.39 | 42.53 | 2,460 | -0.06(-0.14%) |
May 21, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 948 | +0.15(+0.36%) |
May 20, 2024 | 42.41 | 42.44 | 42.41 | 42.44 | 1,595 | -0.07(-0.16%) |
May 17, 2024 | 42.61 | 42.62 | 42.51 | 42.51 | 804 | -0.12(-0.29%) |
May 16, 2024 | 42.79 | 42.84 | 42.63 | 42.63 | 3,066 | -0.10(-0.24%) |
May 15, 2024 | 42.61 | 42.74 | 42.61 | 42.74 | 1,159 | +0.54(+1.28%) |
May 14, 2024 | 42.25 | 42.25 | 42.19 | 42.19 | 5,346 | +0.13(+0.32%) |
May 13, 2024 | 42.23 | 42.23 | 42.06 | 42.06 | 763 | +0.03(+0.06%) |
May 10, 2024 | 42.12 | 42.16 | 42.00 | 42.03 | 1,198 | -0.23(-0.53%) |
May 09, 2024 | 42.21 | 42.26 | 42.21 | 42.26 | 386 | +0.11(+0.27%) |
May 08, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 151 | -0.19(-0.44%) |
May 07, 2024 | 42.40 | 42.56 | 42.33 | 42.33 | 6,418 | +0.11(+0.27%) |
May 06, 2024 | 42.17 | 42.22 | 42.17 | 42.22 | 916 | +0.15(+0.35%) |
May 03, 2024 | 42.06 | 42.07 | 42.03 | 42.07 | 13,221 | +0.44(+1.06%) |
May 02, 2024 | 41.38 | 41.63 | 41.38 | 41.63 | 2,188 | +0.21(+0.50%) |