Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 42.55 | 42.62 | 42.15 | 42.28 | 21,951 | -0.47(-1.09%) |
Jul 15, 2024 | 42.35 | 42.94 | 41.88 | 42.75 | 28,408 | +0.48(+1.12%) |
Jul 12, 2024 | 42.30 | 42.67 | 42.09 | 42.27 | 28,848 | +0.17(+0.42%) |
Jul 11, 2024 | 41.74 | 42.19 | 41.57 | 42.10 | 15,412 | +0.36(+0.86%) |
Jul 10, 2024 | 42.00 | 42.29 | 41.62 | 41.74 | 31,031 | -0.27(-0.64%) |
Jul 09, 2024 | 41.79 | 42.23 | 41.73 | 42.01 | 10,667 | +0.12(+0.29%) |
Jul 08, 2024 | 41.82 | 42.30 | 41.55 | 41.89 | 30,106 | +0.08(+0.19%) |
Jul 05, 2024 | 42.09 | 42.17 | 41.74 | 41.81 | 18,728 | -0.07(-0.17%) |
Jul 03, 2024 | 41.59 | 42.19 | 41.55 | 41.88 | 35,425 | +0.03(+0.07%) |
Jul 02, 2024 | 41.27 | 42.18 | 41.20 | 41.85 | 50,025 | +0.60(+1.46%) |
Jul 01, 2024 | 41.69 | 42.07 | 41.08 | 41.25 | 72,694 | -0.23(-0.55%) |
Jun 28, 2024 | 41.96 | 42.26 | 41.48 | 41.48 | 38,748 | -0.27(-0.65%) |
Jun 27, 2024 | 41.89 | 41.89 | 41.64 | 41.75 | 15,780 | -0.10(-0.24%) |
Jun 26, 2024 | 41.81 | 41.88 | 41.68 | 41.85 | 7,110 | -0.24(-0.57%) |
Jun 25, 2024 | 41.95 | 42.30 | 41.62 | 42.09 | 18,004 | +0.14(+0.33%) |
Jun 24, 2024 | 41.50 | 42.25 | 41.43 | 41.95 | 23,339 | +0.05(+0.12%) |
Jun 21, 2024 | 41.69 | 42.27 | 41.69 | 41.90 | 7,380 | +0.15(+0.36%) |
Jun 20, 2024 | 41.95 | 42.01 | 41.25 | 41.75 | 27,943 | -0.08(-0.19%) |
Jun 18, 2024 | 41.76 | 41.96 | 41.76 | 41.83 | 19,598 | -0.15(-0.36%) |
Jun 17, 2024 | 41.81 | 42.26 | 41.72 | 41.98 | 10,874 | +0.03(+0.07%) |
Jun 14, 2024 | 42.42 | 42.44 | 41.77 | 41.95 | 10,545 | +0.01(+0.02%) |
Jun 13, 2024 | 42.54 | 42.80 | 41.73 | 41.94 | 24,679 | -0.89(-2.08%) |
Jun 12, 2024 | 43.49 | 43.63 | 42.39 | 42.83 | 23,009 | -0.31(-0.71%) |
Jun 11, 2024 | 42.75 | 43.41 | 42.69 | 43.14 | 21,752 | +0.45(+1.04%) |
Jun 10, 2024 | 42.25 | 42.83 | 41.71 | 42.69 | 11,832 | +0.65(+1.55%) |
Jun 07, 2024 | 42.41 | 43.14 | 41.77 | 42.04 | 32,845 | -0.37(-0.86%) |
Jun 06, 2024 | 41.93 | 42.58 | 41.80 | 42.41 | 32,009 | +0.45(+1.07%) |
Jun 05, 2024 | 42.13 | 42.13 | 41.61 | 41.96 | 19,100 | -0.03(-0.08%) |
Jun 04, 2024 | 41.75 | 42.03 | 41.31 | 41.99 | 23,598 | +0.16(+0.38%) |
Jun 03, 2024 | 41.79 | 42.27 | 41.72 | 41.83 | 17,536 | +0.27(+0.64%) |
May 31, 2024 | 41.39 | 41.87 | 41.31 | 41.56 | 23,167 | +0.20(+0.48%) |
May 30, 2024 | 41.44 | 41.82 | 41.22 | 41.37 | 13,328 | -0.25(-0.61%) |
May 29, 2024 | 41.77 | 42.34 | 41.51 | 41.62 | 11,555 | -0.50(-1.20%) |
May 28, 2024 | 42.34 | 42.34 | 41.70 | 42.12 | 13,976 | +0.38(+0.91%) |
May 24, 2024 | 41.96 | 42.34 | 41.71 | 41.74 | 6,693 | -0.17(-0.40%) |
May 23, 2024 | 41.76 | 42.37 | 41.59 | 41.91 | 15,177 | +0.30(+0.71%) |
May 22, 2024 | 42.31 | 42.46 | 41.55 | 41.61 | 9,291 | -0.55(-1.31%) |
May 21, 2024 | 42.10 | 42.35 | 41.77 | 42.17 | 9,583 | +0.24(+0.57%) |
May 20, 2024 | 42.12 | 42.45 | 41.66 | 41.93 | 23,335 | +0.12(+0.28%) |
May 17, 2024 | 40.96 | 42.34 | 40.96 | 41.81 | 16,204 | +0.71(+1.73%) |
May 16, 2024 | 41.75 | 42.06 | 40.65 | 41.10 | 54,851 | -0.77(-1.84%) |
May 15, 2024 | 42.82 | 42.82 | 41.87 | 41.87 | 20,966 | -0.26(-0.61%) |
May 14, 2024 | 41.78 | 42.53 | 41.78 | 42.13 | 22,290 | +0.48(+1.16%) |
May 13, 2024 | 43.01 | 43.27 | 41.25 | 41.64 | 40,924 | -1.15(-2.68%) |
May 10, 2024 | 42.40 | 42.94 | 42.40 | 42.79 | 27,934 | +0.52(+1.23%) |
May 09, 2024 | 41.76 | 42.43 | 41.76 | 42.27 | 23,151 | +0.62(+1.48%) |
May 08, 2024 | 41.36 | 41.84 | 41.16 | 41.65 | 29,566 | +0.40(+0.97%) |
May 07, 2024 | 40.63 | 41.73 | 40.63 | 41.25 | 31,782 | +0.69(+1.69%) |
May 06, 2024 | 40.12 | 40.63 | 39.87 | 40.57 | 16,004 | +1.02(+2.57%) |
May 03, 2024 | 39.68 | 39.97 | 39.47 | 39.55 | 11,017 | +0.65(+1.66%) |
May 02, 2024 | 38.89 | 39.44 | 38.85 | 38.90 | 33,658 | +0.01(+0.03%) |