Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 43.27 | 43.58 | 43.27 | 43.42 | 39,691 | +0.47(+1.09%) |
Jul 11, 2024 | 43.05 | 43.12 | 42.93 | 42.95 | 42,764 | +0.20(+0.47%) |
Jul 10, 2024 | 42.44 | 42.75 | 42.44 | 42.75 | 64,381 | +0.54(+1.27%) |
Jul 09, 2024 | 42.33 | 42.35 | 42.12 | 42.21 | 67,448 | -0.37(-0.86%) |
Jul 08, 2024 | 42.85 | 42.85 | 42.55 | 42.58 | 33,513 | -0.16(-0.39%) |
Jul 05, 2024 | 42.84 | 42.84 | 42.50 | 42.74 | 22,211 | +0.34(+0.79%) |
Jul 03, 2024 | 42.21 | 42.42 | 42.21 | 42.41 | 24,142 | +0.51(+1.22%) |
Jul 02, 2024 | 41.70 | 41.92 | 41.66 | 41.90 | 54,802 | -0.10(-0.24%) |
Jul 01, 2024 | 42.11 | 42.23 | 41.85 | 42.00 | 53,973 | +0.25(+0.60%) |
Jun 28, 2024 | 41.67 | 41.82 | 41.64 | 41.75 | 41,306 | -0.05(-0.11%) |
Jun 27, 2024 | 41.92 | 41.96 | 41.74 | 41.80 | 28,762 | -0.06(-0.15%) |
Jun 26, 2024 | 41.87 | 41.91 | 41.70 | 41.86 | 81,199 | -0.40(-0.95%) |
Jun 25, 2024 | 42.15 | 42.28 | 42.04 | 42.26 | 97,832 | -0.08(-0.19%) |
Jun 24, 2024 | 42.33 | 42.51 | 42.28 | 42.34 | 256,011 | +0.41(+0.98%) |
Jun 21, 2024 | 41.85 | 41.98 | 41.76 | 41.93 | 28,344 | -0.35(-0.84%) |
Jun 20, 2024 | 42.15 | 42.34 | 42.12 | 42.28 | 89,971 | +0.12(+0.28%) |
Jun 18, 2024 | 42.00 | 42.20 | 42.00 | 42.16 | 40,161 | +0.22(+0.52%) |
Jun 17, 2024 | 41.67 | 41.97 | 41.59 | 41.95 | 15,505 | +0.31(+0.75%) |
Jun 14, 2024 | 41.55 | 41.65 | 41.37 | 41.63 | 39,924 | -0.65(-1.53%) |
Jun 13, 2024 | 42.63 | 42.63 | 42.17 | 42.28 | 144,610 | -0.68(-1.58%) |
Jun 12, 2024 | 43.11 | 43.21 | 42.89 | 42.96 | 32,843 | +0.65(+1.53%) |
Jun 11, 2024 | 42.08 | 42.40 | 42.06 | 42.31 | 21,937 | -0.49(-1.15%) |
Jun 10, 2024 | 42.50 | 42.85 | 42.44 | 42.80 | 24,088 | -0.12(-0.29%) |
Jun 07, 2024 | 43.07 | 43.18 | 42.93 | 42.93 | 25,557 | -0.52(-1.20%) |
Jun 06, 2024 | 43.43 | 43.49 | 43.33 | 43.45 | 123,013 | +0.12(+0.27%) |
Jun 05, 2024 | 43.28 | 43.33 | 43.07 | 43.33 | 33,228 | +0.39(+0.92%) |
Jun 04, 2024 | 42.87 | 42.99 | 42.80 | 42.94 | 39,077 | -0.14(-0.32%) |
Jun 03, 2024 | 43.02 | 43.15 | 42.92 | 43.08 | 19,609 | +0.11(+0.25%) |
May 31, 2024 | 42.81 | 42.99 | 42.69 | 42.97 | 31,204 | +0.36(+0.86%) |
May 30, 2024 | 42.49 | 42.66 | 42.48 | 42.61 | 27,458 | +0.43(+1.02%) |
May 29, 2024 | 42.29 | 42.37 | 42.16 | 42.17 | 35,152 | -0.66(-1.54%) |
May 28, 2024 | 43.02 | 43.02 | 42.74 | 42.83 | 9,183 | -0.05(-0.12%) |
May 24, 2024 | 42.74 | 42.94 | 42.73 | 42.89 | 6,668 | +0.33(+0.77%) |
May 23, 2024 | 43.01 | 43.01 | 42.49 | 42.56 | 12,594 | -0.19(-0.43%) |
May 22, 2024 | 42.84 | 42.88 | 42.62 | 42.74 | 69,886 | -0.33(-0.76%) |
May 21, 2024 | 42.93 | 43.07 | 42.93 | 43.07 | 13,691 | +0.01(+0.02%) |
May 20, 2024 | 43.11 | 43.18 | 43.06 | 43.06 | 19,826 | -0.03(-0.07%) |
May 17, 2024 | 42.87 | 43.09 | 42.85 | 43.09 | 54,586 | +0.12(+0.29%) |
May 16, 2024 | 43.11 | 43.11 | 42.95 | 42.96 | 33,886 | -0.21(-0.48%) |
May 15, 2024 | 42.94 | 43.17 | 42.89 | 43.17 | 44,812 | +0.44(+1.02%) |
May 14, 2024 | 42.58 | 42.74 | 42.54 | 42.73 | 18,446 | +0.37(+0.87%) |
May 13, 2024 | 42.39 | 42.48 | 42.35 | 42.37 | 25,870 | +0.03(+0.08%) |
May 10, 2024 | 42.37 | 42.41 | 42.27 | 42.33 | 27,306 | +0.19(+0.44%) |
May 09, 2024 | 41.86 | 42.15 | 41.86 | 42.14 | 27,376 | +0.35(+0.85%) |
May 08, 2024 | 41.65 | 41.81 | 41.65 | 41.79 | 73,437 | +0.17(+0.40%) |
May 07, 2024 | 41.64 | 41.75 | 41.59 | 41.62 | 79,830 | +0.24(+0.59%) |
May 06, 2024 | 41.32 | 41.41 | 41.26 | 41.38 | 48,059 | +0.34(+0.82%) |
May 03, 2024 | 41.03 | 41.11 | 40.92 | 41.04 | 27,113 | +0.35(+0.86%) |
May 02, 2024 | 40.60 | 40.72 | 40.45 | 40.69 | 45,585 | +0.39(+0.97%) |