Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 42.17 | 42.23 | 42.15 | 42.23 | 4,166 | -0.02(-0.04%) |
Jul 15, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 57 | -0.81(-1.87%) |
Jul 12, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 100 | +0.15(+0.34%) |
Jul 11, 2024 | 43.08 | 43.08 | 42.91 | 42.91 | 204 | +0.74(+1.76%) |
Jul 10, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 40 | -0.02(-0.04%) |
Jul 09, 2024 | 42.00 | 42.18 | 42.00 | 42.18 | 495 | +0.56(+1.35%) |
Jul 08, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 4 | -0.17(-0.41%) |
Jul 05, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 102 | -0.61(-1.45%) |
Jul 03, 2024 | 42.30 | 42.40 | 42.30 | 42.40 | 247 | +0.50(+1.20%) |
Jul 02, 2024 | 41.91 | 41.91 | 41.90 | 41.90 | 205 | -0.03(-0.06%) |
Jul 01, 2024 | 41.83 | 41.93 | 41.83 | 41.93 | 306 | +0.30(+0.72%) |
Jun 28, 2024 | 41.70 | 41.70 | 41.63 | 41.63 | 668 | -0.08(-0.20%) |
Jun 27, 2024 | 41.82 | 41.82 | 41.71 | 41.71 | 237 | -0.67(-1.57%) |
Jun 26, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 406 | +0.15(+0.36%) |
Jun 25, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 100 | -0.49(-1.14%) |
Jun 24, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 65 | +0.31(+0.74%) |
Jun 21, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 100 | -0.47(-1.10%) |
Jun 20, 2024 | 42.85 | 42.87 | 42.85 | 42.87 | 345 | -0.02(-0.04%) |
Jun 18, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 100 | +0.06(+0.14%) |
Jun 17, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 3 | +0.41(+0.97%) |
Jun 14, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 0 | +0.04(+0.09%) |
Jun 13, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 148 | -0.14(-0.32%) |
Jun 12, 2024 | 42.61 | 42.69 | 42.51 | 42.51 | 340 | +0.04(+0.08%) |
Jun 11, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 2 | -0.49(-1.14%) |
Jun 10, 2024 | 42.58 | 42.97 | 42.58 | 42.97 | 153 | +0.31(+0.74%) |
Jun 07, 2024 | 42.94 | 42.94 | 42.65 | 42.65 | 145 | -1.16(-2.64%) |
Jun 06, 2024 | 43.79 | 43.81 | 43.65 | 43.81 | 808 | +0.29(+0.66%) |
Jun 05, 2024 | 43.43 | 43.52 | 43.43 | 43.52 | 358 | +0.09(+0.21%) |
Jun 04, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 4 | +0.53(+1.23%) |
Jun 03, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 7 | +0.17(+0.40%) |
May 31, 2024 | 42.51 | 42.73 | 42.51 | 42.73 | 906 | -0.75(-1.73%) |
May 30, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 2 | +0.12(+0.28%) |
May 29, 2024 | 43.34 | 43.36 | 43.34 | 43.36 | 180 | -0.45(-1.02%) |
May 28, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 114 | +0.12(+0.28%) |
May 24, 2024 | 43.59 | 43.76 | 43.59 | 43.69 | 418 | -0.20(-0.46%) |
May 23, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 2 | -0.80(-1.78%) |
May 22, 2024 | 44.81 | 44.82 | 44.65 | 44.68 | 1,162 | -0.17(-0.37%) |
May 21, 2024 | 44.98 | 44.98 | 44.85 | 44.85 | 243 | -0.51(-1.13%) |
May 20, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 107 | -0.59(-1.29%) |
May 17, 2024 | 46.16 | 46.16 | 45.96 | 45.96 | 1,650 | +0.24(+0.53%) |
May 16, 2024 | 45.12 | 45.71 | 45.12 | 45.71 | 802 | +0.92(+2.06%) |
May 15, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 35 | +0.30(+0.67%) |
May 14, 2024 | 44.44 | 44.52 | 44.44 | 44.49 | 366 | -0.22(-0.49%) |
May 13, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 82 | +0.71(+1.60%) |
May 10, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | +0.22(+0.49%) |
May 09, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 85 | +0.90(+2.10%) |
May 08, 2024 | 42.81 | 42.89 | 42.81 | 42.89 | 259 | -0.50(-1.15%) |
May 07, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 112 | -0.24(-0.56%) |
May 06, 2024 | 43.72 | 43.72 | 43.63 | 43.63 | 3,527 | +0.03(+0.08%) |
May 03, 2024 | 43.55 | 43.60 | 43.55 | 43.60 | 356 | +0.23(+0.52%) |
May 02, 2024 | 42.38 | 43.41 | 42.38 | 43.37 | 1,422 | +1.91(+4.60%) |