Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 43.18 | 43.68 | 43.18 | 43.44 | 3,344 | +0.25(+0.57%) |
Jul 11, 2024 | 43.23 | 43.24 | 43.16 | 43.19 | 4,427 | -0.25(-0.57%) |
Jul 10, 2024 | 43.15 | 43.44 | 43.15 | 43.44 | 5,230 | +0.46(+1.06%) |
Jul 09, 2024 | 42.96 | 43.02 | 42.96 | 42.98 | 16,307 | +0.06(+0.13%) |
Jul 08, 2024 | 42.91 | 42.92 | 42.87 | 42.92 | 26,934 | +0.05(+0.12%) |
Jul 05, 2024 | 42.77 | 42.87 | 42.77 | 42.87 | 930 | +0.23(+0.53%) |
Jul 03, 2024 | 42.57 | 42.65 | 42.55 | 42.65 | 1,570 | +0.20(+0.47%) |
Jul 02, 2024 | 42.15 | 42.45 | 42.15 | 42.45 | 4,165 | +0.19(+0.46%) |
Jul 01, 2024 | 39.94 | 42.25 | 39.94 | 42.25 | 1,682 | +0.13(+0.31%) |
Jun 28, 2024 | 42.49 | 42.50 | 42.12 | 42.12 | 4,246 | +0.00(+0.01%) |
Jun 27, 2024 | 42.16 | 42.16 | 42.02 | 42.12 | 7,209 | -0.00(-0.01%) |
Jun 26, 2024 | 41.98 | 42.13 | 41.98 | 42.13 | 1,160,600 | +0.07(+0.17%) |
Jun 25, 2024 | 42.00 | 42.05 | 41.97 | 42.05 | 3,757 | +0.13(+0.32%) |
Jun 24, 2024 | 42.02 | 42.02 | 41.92 | 41.92 | 1,160,687 | -0.10(-0.24%) |
Jun 21, 2024 | 41.92 | 42.02 | 41.92 | 42.02 | 802 | -0.07(-0.17%) |
Jun 20, 2024 | 42.27 | 42.27 | 42.08 | 42.09 | 3,534 | -0.08(-0.20%) |
Jun 18, 2024 | 42.13 | 42.17 | 42.08 | 42.17 | 2,172 | +0.11(+0.27%) |
Jun 17, 2024 | 41.84 | 42.06 | 39.58 | 42.06 | 985 | +0.34(+0.82%) |
Jun 14, 2024 | 41.75 | 41.75 | 41.72 | 41.72 | 657 | -0.04(-0.10%) |
Jun 13, 2024 | 41.69 | 41.76 | 41.63 | 41.76 | 1,106 | +0.08(+0.19%) |
Jun 12, 2024 | 41.69 | 41.83 | 41.68 | 41.68 | 3,963 | +0.43(+1.04%) |
Jun 11, 2024 | 40.87 | 41.26 | 40.87 | 41.25 | 7,648 | +0.12(+0.28%) |
Jun 10, 2024 | 40.98 | 41.13 | 40.98 | 41.13 | 2,168 | +0.11(+0.26%) |
Jun 07, 2024 | 41.01 | 41.16 | 41.01 | 41.03 | 4,008 | -0.03(-0.07%) |
Jun 06, 2024 | 41.05 | 41.10 | 40.97 | 41.05 | 3,998 | -0.01(-0.03%) |
Jun 05, 2024 | 40.73 | 41.06 | 40.73 | 41.06 | 2,452 | +0.43(+1.07%) |
Jun 04, 2024 | 40.45 | 40.63 | 40.37 | 40.63 | 2,122 | +0.11(+0.26%) |
Jun 03, 2024 | 40.49 | 40.52 | 40.38 | 40.52 | 2,441 | +0.03(+0.07%) |
May 31, 2024 | 40.33 | 40.49 | 39.98 | 40.49 | 2,944 | +0.28(+0.71%) |
May 30, 2024 | 40.29 | 40.35 | 40.21 | 40.21 | 339 | -0.20(-0.49%) |
May 29, 2024 | 40.42 | 40.52 | 40.41 | 40.41 | 1,660 | -0.28(-0.68%) |
May 28, 2024 | 40.74 | 40.74 | 40.52 | 40.68 | 1,361 | -0.01(-0.02%) |
May 24, 2024 | 40.68 | 40.75 | 40.65 | 40.69 | 1,223 | +0.23(+0.58%) |
May 23, 2024 | 40.82 | 40.82 | 40.46 | 40.46 | 837 | -0.35(-0.85%) |
May 22, 2024 | 40.89 | 40.96 | 40.81 | 40.81 | 860 | -0.17(-0.41%) |
May 21, 2024 | 40.91 | 40.98 | 40.88 | 40.98 | 2,031 | +0.14(+0.33%) |
May 20, 2024 | 41.00 | 41.00 | 40.84 | 40.84 | 956 | +0.05(+0.11%) |
May 17, 2024 | 40.71 | 40.80 | 40.70 | 40.79 | 2,744 | -0.06(-0.14%) |
May 16, 2024 | 40.93 | 40.97 | 40.85 | 40.85 | 207,931 | -0.02(-0.04%) |
May 15, 2024 | 40.61 | 40.87 | 40.61 | 40.87 | 1,065 | +0.51(+1.26%) |
May 14, 2024 | 40.27 | 40.36 | 40.22 | 40.36 | 3,227 | +0.26(+0.65%) |
May 13, 2024 | 40.10 | 40.10 | 40.07 | 40.10 | 549 | +0.03(+0.09%) |
May 10, 2024 | 40.00 | 40.06 | 40.00 | 40.06 | 273 | +0.09(+0.24%) |
May 09, 2024 | 39.83 | 39.99 | 39.83 | 39.97 | 1,470 | +0.20(+0.50%) |
May 08, 2024 | 39.56 | 39.77 | 39.56 | 39.77 | 2,551 | +0.04(+0.09%) |
May 07, 2024 | 39.78 | 39.78 | 39.73 | 39.73 | 17,048 | +0.08(+0.20%) |
May 06, 2024 | 39.51 | 39.66 | 39.50 | 39.66 | 6,270 | +0.36(+0.93%) |
May 03, 2024 | 39.29 | 39.30 | 39.29 | 39.29 | 483 | +0.54(+1.40%) |
May 02, 2024 | 38.62 | 38.84 | 38.54 | 38.75 | 1,185 | +0.30(+0.79%) |