Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 43.99 | 44.05 | 43.88 | 44.05 | 5,168 | +0.32(+0.73%) |
Jul 19, 2024 | 43.88 | 43.88 | 43.72 | 43.73 | 25,935 | -0.30(-0.68%) |
Jul 18, 2024 | 44.43 | 44.43 | 43.93 | 44.03 | 12,273 | -0.27(-0.61%) |
Jul 17, 2024 | 44.41 | 44.42 | 44.28 | 44.30 | 12,924 | -0.32(-0.72%) |
Jul 16, 2024 | 44.44 | 44.62 | 44.37 | 44.62 | 5,167 | +0.30(+0.68%) |
Jul 15, 2024 | 44.32 | 44.47 | 44.30 | 44.32 | 6,453 | -0.03(-0.06%) |
Jul 12, 2024 | 44.15 | 44.49 | 44.15 | 44.34 | 8,767 | +0.16(+0.37%) |
Jul 11, 2024 | 44.23 | 44.26 | 44.11 | 44.18 | 32,372 | +0.11(+0.25%) |
Jul 10, 2024 | 43.84 | 44.07 | 43.84 | 44.07 | 19,618 | +0.32(+0.73%) |
Jul 09, 2024 | 43.74 | 43.77 | 43.69 | 43.75 | 340,316 | -0.02(-0.05%) |
Jul 08, 2024 | 43.83 | 43.83 | 43.75 | 43.77 | 5,091 | -0.02(-0.03%) |
Jul 05, 2024 | 43.85 | 43.85 | 43.69 | 43.79 | 11,376 | +0.17(+0.38%) |
Jul 03, 2024 | 43.51 | 43.62 | 43.49 | 43.62 | 2,495 | +0.31(+0.72%) |
Jul 02, 2024 | 43.04 | 43.31 | 43.04 | 43.31 | 33,568 | +0.12(+0.28%) |
Jul 01, 2024 | 43.29 | 43.29 | 43.11 | 43.19 | 5,452 | -0.04(-0.09%) |
Jun 28, 2024 | 43.39 | 43.42 | 43.18 | 43.23 | 16,241 | +0.02(+0.05%) |
Jun 27, 2024 | 43.35 | 43.35 | 43.17 | 43.21 | 13,575 | -0.01(-0.02%) |
Jun 26, 2024 | 43.30 | 43.30 | 43.11 | 43.22 | 20,282 | -0.09(-0.20%) |
Jun 25, 2024 | 43.22 | 43.31 | 43.19 | 43.31 | 6,714 | +0.00(+0.01%) |
Jun 24, 2024 | 43.36 | 43.38 | 43.30 | 43.30 | 8,012 | +0.10(+0.24%) |
Jun 21, 2024 | 43.15 | 43.23 | 43.11 | 43.20 | 5,752 | -0.09(-0.22%) |
Jun 20, 2024 | 43.25 | 43.38 | 43.22 | 43.29 | 9,213 | -0.05(-0.12%) |
Jun 18, 2024 | 43.31 | 43.36 | 43.26 | 43.34 | 6,197 | +0.16(+0.37%) |
Jun 17, 2024 | 42.88 | 43.21 | 42.88 | 43.18 | 6,186 | +0.17(+0.40%) |
Jun 14, 2024 | 42.93 | 43.02 | 42.93 | 43.01 | 4,496 | -0.12(-0.28%) |
Jun 13, 2024 | 43.37 | 43.37 | 43.04 | 43.13 | 3,533 | -0.16(-0.36%) |
Jun 12, 2024 | 43.43 | 43.47 | 43.26 | 43.29 | 3,876 | +0.36(+0.84%) |
Jun 11, 2024 | 42.96 | 42.96 | 42.76 | 42.93 | 13,818 | -0.07(-0.17%) |
Jun 10, 2024 | 42.80 | 43.02 | 42.80 | 43.00 | 8,718 | +0.04(+0.10%) |
Jun 07, 2024 | 43.10 | 43.10 | 42.96 | 42.96 | 26,394 | -0.25(-0.58%) |
Jun 06, 2024 | 43.16 | 43.22 | 43.15 | 43.21 | 17,734 | +0.04(+0.10%) |
Jun 05, 2024 | 43.10 | 43.16 | 43.02 | 43.16 | 16,285 | +0.26(+0.61%) |
Jun 04, 2024 | 42.96 | 42.96 | 42.79 | 42.90 | 4,188 | -0.11(-0.26%) |
Jun 03, 2024 | 43.16 | 43.16 | 42.87 | 43.01 | 17,592 | +0.09(+0.20%) |
May 31, 2024 | 42.73 | 42.93 | 42.64 | 42.93 | 8,558 | +0.22(+0.51%) |
May 30, 2024 | 42.76 | 42.81 | 42.68 | 42.71 | 3,078 | +0.08(+0.18%) |
May 29, 2024 | 42.70 | 42.70 | 42.63 | 42.63 | 5,318 | -0.36(-0.84%) |
May 28, 2024 | 43.10 | 43.12 | 42.92 | 43.00 | 15,628 | -0.06(-0.13%) |
May 24, 2024 | 43.04 | 43.08 | 43.02 | 43.05 | 9,881 | +0.23(+0.53%) |
May 23, 2024 | 43.03 | 43.08 | 42.79 | 42.83 | 8,074 | -0.25(-0.58%) |
May 22, 2024 | 43.13 | 43.21 | 43.03 | 43.07 | 31,459 | -0.21(-0.49%) |
May 21, 2024 | 43.28 | 43.29 | 43.25 | 43.29 | 11,422 | -0.02(-0.05%) |
May 20, 2024 | 43.35 | 43.40 | 43.29 | 43.31 | 35,954 | +0.02(+0.04%) |
May 17, 2024 | 43.23 | 43.30 | 43.23 | 43.29 | 4,545 | +0.08(+0.18%) |
May 16, 2024 | 43.23 | 43.31 | 43.21 | 43.21 | 5,183 | -0.08(-0.18%) |
May 15, 2024 | 43.11 | 43.29 | 43.09 | 43.29 | 8,662 | +0.32(+0.75%) |
May 14, 2024 | 42.83 | 42.97 | 42.83 | 42.97 | 4,885 | +0.20(+0.46%) |
May 13, 2024 | 42.85 | 42.85 | 42.75 | 42.77 | 5,940 | +0.03(+0.06%) |
May 10, 2024 | 42.77 | 42.77 | 42.68 | 42.74 | 11,966 | -0.01(-0.01%) |
May 09, 2024 | 42.68 | 42.75 | 42.68 | 42.75 | 2,042 | +0.18(+0.43%) |
May 08, 2024 | 42.53 | 42.58 | 42.53 | 42.57 | 13,105 | -0.05(-0.11%) |
May 07, 2024 | 42.65 | 42.65 | 42.61 | 42.61 | 13,222 | +0.02(+0.06%) |
May 06, 2024 | 42.47 | 42.59 | 42.47 | 42.59 | 6,885 | +0.20(+0.48%) |
May 03, 2024 | 42.48 | 42.48 | 42.28 | 42.39 | 5,183 | +0.35(+0.84%) |
May 02, 2024 | 41.81 | 42.10 | 41.81 | 42.04 | 6,455 | +0.38(+0.92%) |