Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 42.61 | 42.95 | 42.48 | 42.48 | 3,793 | +0.52(+1.25%) |
Jul 11, 2024 | 41.14 | 41.96 | 41.14 | 41.96 | 2,204 | +0.45(+1.08%) |
Jul 10, 2024 | 42.07 | 42.07 | 40.98 | 41.51 | 5,686 | -0.40(-0.95%) |
Jul 09, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 57 | +0.33(+0.78%) |
Jul 08, 2024 | 41.50 | 41.58 | 41.50 | 41.58 | 439 | +0.57(+1.39%) |
Jul 05, 2024 | 41.45 | 41.45 | 41.01 | 41.01 | 1,549 | -1.11(-2.62%) |
Jul 03, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 100 | +0.49(+1.18%) |
Jul 02, 2024 | 41.11 | 41.62 | 41.11 | 41.62 | 373 | -0.16(-0.39%) |
Jul 01, 2024 | 42.09 | 42.09 | 41.31 | 41.79 | 1,612 | -2.69(-6.04%) |
Jun 28, 2024 | 44.95 | 44.95 | 44.24 | 44.47 | 1,763 | +0.34(+0.76%) |
Jun 27, 2024 | 44.17 | 44.17 | 44.14 | 44.14 | 502 | +0.26(+0.58%) |
Jun 26, 2024 | 43.36 | 43.88 | 43.36 | 43.88 | 293 | -0.23(-0.51%) |
Jun 25, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 305 | +0.83(+1.93%) |
Jun 24, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 65 | +0.48(+1.11%) |
Jun 21, 2024 | 42.84 | 42.84 | 42.54 | 42.80 | 411 | +0.21(+0.48%) |
Jun 20, 2024 | 42.41 | 42.59 | 42.38 | 42.59 | 5,338 | +0.60(+1.43%) |
Jun 18, 2024 | 42.27 | 42.29 | 41.99 | 41.99 | 2,543 | -0.23(-0.55%) |
Jun 17, 2024 | 40.62 | 42.22 | 40.62 | 42.22 | 332 | +1.91(+4.74%) |
Jun 14, 2024 | 39.33 | 40.31 | 39.33 | 40.31 | 670 | -2.52(-5.88%) |
Jun 13, 2024 | 42.49 | 42.83 | 42.17 | 42.83 | 4,411 | -1.62(-3.66%) |
Jun 12, 2024 | 43.40 | 44.45 | 43.40 | 44.45 | 2,845 | +2.94(+7.07%) |
Jun 11, 2024 | 41.81 | 41.81 | 41.52 | 41.52 | 591 | -0.91(-2.16%) |
Jun 10, 2024 | 41.96 | 42.62 | 41.96 | 42.43 | 655 | +0.12(+0.27%) |
Jun 07, 2024 | 41.98 | 42.32 | 41.98 | 42.32 | 249 | +0.15(+0.35%) |
Jun 06, 2024 | 42.00 | 42.17 | 42.00 | 42.17 | 610 | +0.58(+1.39%) |
Jun 05, 2024 | 41.33 | 41.67 | 41.33 | 41.59 | 3,364 | +0.71(+1.73%) |
Jun 04, 2024 | 40.51 | 41.23 | 40.43 | 40.89 | 6,535 | +0.63(+1.57%) |
Jun 03, 2024 | 40.66 | 41.50 | 39.55 | 40.25 | 7,793 | +0.24(+0.61%) |
May 31, 2024 | 39.18 | 40.01 | 38.56 | 40.01 | 9,693 | +1.82(+4.76%) |
May 30, 2024 | 38.74 | 38.74 | 38.19 | 38.19 | 166 | -0.27(-0.70%) |
May 29, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 236 | -1.47(-3.68%) |
May 28, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 116 | -0.44(-1.09%) |
May 24, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 179 | +1.39(+3.56%) |
May 23, 2024 | 39.98 | 39.98 | 38.98 | 38.98 | 599 | -2.98(-7.11%) |
May 22, 2024 | 42.84 | 42.93 | 41.97 | 41.97 | 1,126 | -0.76(-1.79%) |
May 21, 2024 | 43.11 | 43.11 | 42.69 | 42.73 | 601 | -0.66(-1.53%) |
May 20, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 127 | +0.80(+1.88%) |
May 17, 2024 | 43.36 | 43.36 | 42.59 | 42.59 | 300 | -0.77(-1.77%) |
May 16, 2024 | 43.35 | 43.36 | 43.35 | 43.36 | 843 | +0.02(+0.05%) |
May 15, 2024 | 43.41 | 43.47 | 43.01 | 43.34 | 4,128 | -0.42(-0.96%) |
May 14, 2024 | 43.66 | 43.76 | 43.40 | 43.76 | 4,007 | +0.05(+0.11%) |
May 13, 2024 | 44.20 | 44.20 | 43.71 | 43.71 | 383 | +0.16(+0.37%) |
May 10, 2024 | 43.90 | 43.90 | 43.38 | 43.55 | 3,985 | -0.37(-0.85%) |
May 09, 2024 | 42.77 | 44.02 | 42.66 | 43.93 | 1,337 | +0.59(+1.36%) |
May 08, 2024 | 42.09 | 43.34 | 42.09 | 43.34 | 1,764 | -0.75(-1.70%) |
May 07, 2024 | 45.43 | 45.43 | 44.09 | 44.09 | 1,462 | -3.37(-7.11%) |
May 06, 2024 | 46.07 | 47.52 | 46.07 | 47.46 | 4,766 | +2.82(+6.32%) |
May 03, 2024 | 45.63 | 45.71 | 44.62 | 44.63 | 3,278 | +0.36(+0.80%) |
May 02, 2024 | 44.33 | 44.33 | 42.69 | 44.28 | 2,195 | +1.84(+4.33%) |