Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.52 | 42.57 | 42.52 | 42.57 | 238 | +0.32(+0.75%) |
Jul 25, 2024 | 41.92 | 42.25 | 41.92 | 42.25 | 217 | -0.63(-1.47%) |
Jul 24, 2024 | 43.16 | 43.16 | 42.88 | 42.88 | 171 | -1.55(-3.49%) |
Jul 23, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 10 | +0.15(+0.34%) |
Jul 22, 2024 | 44.16 | 44.29 | 44.16 | 44.29 | 110 | +0.72(+1.65%) |
Jul 19, 2024 | 43.57 | 43.69 | 43.53 | 43.57 | 1,640 | -0.11(-0.24%) |
Jul 18, 2024 | 43.85 | 43.86 | 43.66 | 43.68 | 2,605 | -0.47(-1.06%) |
Jul 17, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 160 | -1.38(-3.03%) |
Jul 16, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 10 | +0.01(+0.02%) |
Jul 15, 2024 | 45.59 | 45.59 | 45.52 | 45.52 | 841 | +0.10(+0.22%) |
Jul 12, 2024 | 45.42 | 45.71 | 45.42 | 45.42 | 1,251 | +0.12(+0.25%) |
Jul 11, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 2 | -0.84(-1.83%) |
Jul 10, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 48 | +0.43(+0.93%) |
Jul 09, 2024 | 45.90 | 45.96 | 45.72 | 45.72 | 93,855 | -0.02(-0.05%) |
Jul 08, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 11 | -0.07(-0.15%) |
Jul 05, 2024 | 45.82 | 45.84 | 45.81 | 45.81 | 484 | +0.50(+1.11%) |
Jul 03, 2024 | 45.03 | 45.31 | 45.03 | 45.31 | 108 | +0.30(+0.66%) |
Jul 02, 2024 | 44.64 | 45.01 | 44.64 | 45.01 | 204 | +0.30(+0.67%) |
Jul 01, 2024 | 44.36 | 44.71 | 44.29 | 44.71 | 1,804 | +0.17(+0.38%) |
Jun 28, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 100 | -0.20(-0.45%) |
Jun 27, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 5 | +0.09(+0.20%) |
Jun 26, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 4 | +0.21(+0.48%) |
Jun 25, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 94 | +0.56(+1.28%) |
Jun 24, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 11 | -0.53(-1.20%) |
Jun 21, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 100 | -0.05(-0.11%) |
Jun 20, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 53 | -0.25(-0.57%) |
Jun 18, 2024 | 44.73 | 44.73 | 44.71 | 44.71 | 779 | +0.12(+0.28%) |
Jun 17, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 71 | +0.48(+1.08%) |
Jun 14, 2024 | 44.11 | 44.17 | 44.11 | 44.11 | 674 | +0.19(+0.44%) |
Jun 13, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 9 | +0.09(+0.21%) |
Jun 12, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 40 | +0.73(+1.70%) |
Jun 11, 2024 | 42.81 | 43.10 | 42.76 | 43.10 | 165,984 | +0.33(+0.77%) |
Jun 10, 2024 | 42.64 | 42.77 | 42.64 | 42.77 | 1,037 | +0.26(+0.61%) |
Jun 07, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 100 | -0.03(-0.08%) |
Jun 06, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 12 | -0.01(-0.02%) |
Jun 05, 2024 | 42.48 | 42.55 | 42.44 | 42.55 | 2,171 | +0.86(+2.06%) |
Jun 04, 2024 | 41.70 | 41.70 | 41.69 | 41.69 | 218 | +0.25(+0.61%) |
Jun 03, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 11 | +0.22(+0.53%) |
May 31, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 100 | -0.09(-0.22%) |
May 30, 2024 | 41.29 | 41.35 | 41.29 | 41.31 | 744 | -0.87(-2.05%) |
May 29, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 36 | -0.19(-0.46%) |
May 28, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 19 | +0.18(+0.43%) |
May 24, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 100 | +0.23(+0.54%) |
May 23, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 58 | -0.03(-0.08%) |
May 22, 2024 | 42.05 | 42.05 | 41.99 | 41.99 | 553 | -0.16(-0.38%) |
May 21, 2024 | 42.03 | 42.15 | 42.03 | 42.15 | 1,350 | +0.17(+0.41%) |
May 20, 2024 | 42.06 | 42.08 | 41.98 | 41.98 | 917 | +0.18(+0.42%) |
May 17, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 893 | +0.02(+0.06%) |
May 16, 2024 | 42.04 | 42.04 | 41.78 | 41.78 | 1,091 | -0.30(-0.72%) |
May 15, 2024 | 41.49 | 42.08 | 41.49 | 42.08 | 2,274 | +0.83(+2.01%) |
May 14, 2024 | 40.98 | 41.25 | 40.98 | 41.25 | 876 | +0.30(+0.73%) |
May 13, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 217,092 | -0.17(-0.42%) |
May 10, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 100 | +0.08(+0.20%) |
May 09, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 14 | +0.11(+0.27%) |
May 08, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 28 | -0.04(-0.10%) |
May 07, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 59 | +0.08(+0.20%) |
May 06, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 12 | +0.54(+1.35%) |
May 03, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 100 | +0.71(+1.80%) |
May 02, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 10 | +0.39(+0.99%) |