Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 43.85 | 43.87 | 43.83 | 43.85 | 10,350 | -0.14(-0.32%) |
Jul 18, 2024 | 44.03 | 44.13 | 43.97 | 43.99 | 32,914 | -0.16(-0.36%) |
Jul 17, 2024 | 44.04 | 44.17 | 43.99 | 44.15 | 46,346 | +0.06(+0.14%) |
Jul 16, 2024 | 43.95 | 44.10 | 43.94 | 44.09 | 76,871 | +0.21(+0.47%) |
Jul 15, 2024 | 43.92 | 43.95 | 43.85 | 43.88 | 14,636 | -0.15(-0.33%) |
Jul 12, 2024 | 43.94 | 44.04 | 43.93 | 44.03 | 92,729 | +0.08(+0.18%) |
Jul 11, 2024 | 43.98 | 44.05 | 43.94 | 43.95 | 187,401 | +0.30(+0.69%) |
Jul 10, 2024 | 43.62 | 43.67 | 43.59 | 43.65 | 10,440 | +0.04(+0.10%) |
Jul 09, 2024 | 43.61 | 43.61 | 43.50 | 43.61 | 8,852 | -0.07(-0.17%) |
Jul 08, 2024 | 43.61 | 43.70 | 43.58 | 43.68 | 19,690 | +0.04(+0.09%) |
Jul 05, 2024 | 43.55 | 43.67 | 43.49 | 43.64 | 17,725 | +0.22(+0.51%) |
Jul 03, 2024 | 43.21 | 43.43 | 43.21 | 43.42 | 16,341 | +0.32(+0.73%) |
Jul 02, 2024 | 43.12 | 43.14 | 43.02 | 43.10 | 14,492 | +0.17(+0.41%) |
Jul 01, 2024 | 43.02 | 43.10 | 42.90 | 42.93 | 31,609 | -0.52(-1.20%) |
Jun 28, 2024 | 43.81 | 43.82 | 43.45 | 43.45 | 42,616 | -0.28(-0.64%) |
Jun 27, 2024 | 43.75 | 43.76 | 43.71 | 43.73 | 8,115 | +0.12(+0.28%) |
Jun 26, 2024 | 43.67 | 43.69 | 43.61 | 43.61 | 6,586 | -0.31(-0.71%) |
Jun 25, 2024 | 43.85 | 43.93 | 43.83 | 43.92 | 11,195 | +0.04(+0.09%) |
Jun 24, 2024 | 43.85 | 43.88 | 43.77 | 43.88 | 23,525 | +0.05(+0.11%) |
Jun 21, 2024 | 43.91 | 43.94 | 43.74 | 43.83 | 40,664 | +0.00(+0.00%) |
Jun 20, 2024 | 43.71 | 43.84 | 43.70 | 43.83 | 39,010 | -0.11(-0.24%) |
Jun 18, 2024 | 43.82 | 43.95 | 43.80 | 43.94 | 28,831 | +0.21(+0.47%) |
Jun 17, 2024 | 43.72 | 43.74 | 43.66 | 43.73 | 23,714 | -0.22(-0.50%) |
Jun 14, 2024 | 43.93 | 43.99 | 43.88 | 43.95 | 42,771 | +0.11(+0.24%) |
Jun 13, 2024 | 43.72 | 43.89 | 43.69 | 43.84 | 16,932 | +0.34(+0.78%) |
Jun 12, 2024 | 43.68 | 43.78 | 43.50 | 43.51 | 12,232 | +0.24(+0.56%) |
Jun 11, 2024 | 43.10 | 43.28 | 43.06 | 43.27 | 17,428 | +0.24(+0.57%) |
Jun 10, 2024 | 43.04 | 43.08 | 42.99 | 43.02 | 14,500 | -0.14(-0.32%) |
Jun 07, 2024 | 43.25 | 43.25 | 43.14 | 43.16 | 33,554 | -0.47(-1.08%) |
Jun 06, 2024 | 43.57 | 43.67 | 43.56 | 43.63 | 22,521 | -0.02(-0.05%) |
Jun 05, 2024 | 43.55 | 43.66 | 43.42 | 43.65 | 40,931 | +0.17(+0.39%) |
Jun 04, 2024 | 43.39 | 43.50 | 43.37 | 43.48 | 24,976 | +0.26(+0.61%) |
Jun 03, 2024 | 43.00 | 43.25 | 43.00 | 43.22 | 16,660 | +0.28(+0.66%) |
May 31, 2024 | 42.86 | 42.94 | 42.83 | 42.94 | 18,792 | +0.24(+0.57%) |
May 30, 2024 | 42.65 | 42.71 | 42.61 | 42.69 | 15,207 | +0.22(+0.52%) |
May 29, 2024 | 42.59 | 42.59 | 42.43 | 42.47 | 21,515 | -0.23(-0.54%) |
May 28, 2024 | 43.02 | 43.02 | 42.70 | 42.70 | 38,725 | -0.27(-0.64%) |
May 24, 2024 | 42.88 | 42.98 | 42.88 | 42.97 | 5,377 | +0.05(+0.12%) |
May 23, 2024 | 43.09 | 43.10 | 42.87 | 42.92 | 19,166 | -0.14(-0.34%) |
May 22, 2024 | 43.02 | 43.12 | 43.02 | 43.07 | 12,400 | -0.06(-0.15%) |
May 21, 2024 | 43.17 | 43.17 | 43.11 | 43.13 | 15,955 | +0.14(+0.32%) |
May 20, 2024 | 42.99 | 43.04 | 42.98 | 42.99 | 21,472 | -0.08(-0.20%) |
May 17, 2024 | 43.15 | 43.15 | 43.07 | 43.08 | 55,362 | -0.13(-0.30%) |
May 16, 2024 | 43.28 | 43.31 | 43.21 | 43.21 | 24,632 | -0.08(-0.18%) |
May 15, 2024 | 43.24 | 43.34 | 43.17 | 43.29 | 12,017 | +0.33(+0.78%) |
May 14, 2024 | 42.92 | 42.97 | 42.88 | 42.95 | 7,847 | +0.13(+0.31%) |
May 13, 2024 | 42.89 | 42.90 | 42.82 | 42.82 | 19,384 | +0.06(+0.13%) |
May 10, 2024 | 42.84 | 42.87 | 42.75 | 42.77 | 43,097 | -0.14(-0.33%) |
May 09, 2024 | 42.76 | 42.95 | 42.76 | 42.91 | 41,857 | +0.09(+0.21%) |
May 08, 2024 | 42.86 | 42.90 | 42.80 | 42.82 | 50,396 | -0.10(-0.23%) |
May 07, 2024 | 42.96 | 43.04 | 42.90 | 42.92 | 208,407 | +0.10(+0.23%) |
May 06, 2024 | 42.77 | 42.85 | 42.73 | 42.82 | 15,099 | +0.06(+0.14%) |
May 03, 2024 | 42.84 | 42.88 | 42.65 | 42.76 | 28,011 | +0.25(+0.59%) |
May 02, 2024 | 42.34 | 42.53 | 42.29 | 42.51 | 135,810 | +0.19(+0.45%) |