Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 42.38 | 42.39 | 42.32 | 42.32 | 4,653 | -0.01(-0.03%) |
Jul 12, 2024 | 42.31 | 42.38 | 42.30 | 42.33 | 4,699 | +0.09(+0.21%) |
Jul 11, 2024 | 42.26 | 42.26 | 42.22 | 42.25 | 1,247 | -0.07(-0.17%) |
Jul 10, 2024 | 42.23 | 42.32 | 42.22 | 42.32 | 15,560 | +0.12(+0.28%) |
Jul 09, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 1,239 | -0.04(-0.09%) |
Jul 08, 2024 | 42.18 | 42.24 | 42.16 | 42.24 | 6,727 | +0.06(+0.15%) |
Jul 05, 2024 | 42.21 | 42.21 | 42.10 | 42.18 | 1,967 | +0.07(+0.17%) |
Jul 03, 2024 | 42.05 | 42.11 | 42.03 | 42.11 | 1,967 | +0.06(+0.14%) |
Jul 02, 2024 | 41.96 | 42.05 | 41.96 | 42.05 | 2,343 | +0.07(+0.18%) |
Jul 01, 2024 | 41.88 | 41.98 | 41.88 | 41.98 | 4,493 | +0.06(+0.15%) |
Jun 28, 2024 | 42.03 | 42.03 | 41.90 | 41.91 | 7,924 | -0.02(-0.04%) |
Jun 27, 2024 | 41.87 | 41.93 | 41.87 | 41.93 | 448 | +0.01(+0.02%) |
Jun 26, 2024 | 41.86 | 41.92 | 41.82 | 41.92 | 1,767 | +0.05(+0.12%) |
Jun 25, 2024 | 41.80 | 41.87 | 41.78 | 41.87 | 1,386 | +0.06(+0.15%) |
Jun 24, 2024 | 41.80 | 41.83 | 41.80 | 41.81 | 1,924 | -0.03(-0.06%) |
Jun 21, 2024 | 41.85 | 41.85 | 41.83 | 41.83 | 1,098 | +0.01(+0.01%) |
Jun 20, 2024 | 41.95 | 41.95 | 41.78 | 41.83 | 7,102 | -0.06(-0.13%) |
Jun 18, 2024 | 41.76 | 41.88 | 41.76 | 41.88 | 1,927 | +0.04(+0.11%) |
Jun 17, 2024 | 41.84 | 41.84 | 41.83 | 41.84 | 1,263 | +0.11(+0.26%) |
Jun 14, 2024 | 41.63 | 41.73 | 41.63 | 41.73 | 1,322 | -0.03(-0.07%) |
Jun 13, 2024 | 41.09 | 41.76 | 41.09 | 41.76 | 2,503 | +0.02(+0.05%) |
Jun 12, 2024 | 41.76 | 41.76 | 41.63 | 41.74 | 8,517 | +0.18(+0.43%) |
Jun 11, 2024 | 41.42 | 41.56 | 41.42 | 41.56 | 10,168 | +0.05(+0.12%) |
Jun 10, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 107 | +0.03(+0.08%) |
Jun 07, 2024 | 41.32 | 41.53 | 41.32 | 41.48 | 25,562 | +0.01(+0.03%) |
Jun 06, 2024 | 41.46 | 41.47 | 41.43 | 41.47 | 2,287 | +0.00(+0.00%) |
Jun 05, 2024 | 41.27 | 41.46 | 41.27 | 41.46 | 3,172 | +0.20(+0.49%) |
Jun 04, 2024 | 41.15 | 41.27 | 41.13 | 41.26 | 2,146 | +0.07(+0.17%) |
Jun 03, 2024 | 41.18 | 41.20 | 41.14 | 41.20 | 15,328 | -0.02(-0.04%) |
May 31, 2024 | 40.95 | 41.21 | 40.95 | 41.21 | 5,691 | +0.17(+0.41%) |
May 30, 2024 | 41.10 | 41.13 | 41.04 | 41.04 | 1,133 | -0.11(-0.26%) |
May 29, 2024 | 41.16 | 41.19 | 41.15 | 41.15 | 1,253 | -0.11(-0.28%) |
May 28, 2024 | 41.25 | 41.30 | 41.20 | 41.27 | 7,791 | -0.00(-0.00%) |
May 24, 2024 | 41.22 | 41.27 | 41.22 | 41.27 | 494 | +0.17(+0.42%) |
May 23, 2024 | 41.22 | 41.28 | 41.05 | 41.09 | 3,781 | -0.13(-0.31%) |
May 22, 2024 | 41.27 | 41.28 | 41.17 | 41.22 | 1,560 | -0.07(-0.16%) |
May 21, 2024 | 41.18 | 41.29 | 41.18 | 41.29 | 7,377 | +0.08(+0.19%) |
May 20, 2024 | 41.26 | 41.26 | 41.18 | 41.21 | 7,412 | +0.05(+0.12%) |
May 17, 2024 | 41.12 | 41.17 | 41.12 | 41.16 | 9,570 | +0.07(+0.17%) |
May 16, 2024 | 41.10 | 41.10 | 41.09 | 41.09 | 484 | -0.09(-0.22%) |
May 15, 2024 | 41.06 | 41.18 | 41.00 | 41.18 | 12,945 | +0.26(+0.63%) |
May 14, 2024 | 40.80 | 40.92 | 40.79 | 40.92 | 10,422 | +0.12(+0.30%) |
May 13, 2024 | 40.80 | 40.82 | 40.75 | 40.80 | 4,575 | -0.02(-0.05%) |
May 10, 2024 | 40.84 | 40.84 | 40.73 | 40.82 | 49,652 | +0.10(+0.25%) |
May 09, 2024 | 40.64 | 40.73 | 40.64 | 40.72 | 298,413 | +0.08(+0.20%) |
May 08, 2024 | 40.50 | 40.64 | 40.49 | 40.64 | 3,769 | +0.01(+0.03%) |
May 07, 2024 | 40.55 | 40.66 | 40.55 | 40.63 | 4,952 | +0.06(+0.16%) |
May 06, 2024 | 40.45 | 40.56 | 40.42 | 40.56 | 2,745 | +0.22(+0.54%) |
May 03, 2024 | 40.31 | 40.35 | 40.31 | 40.35 | 215 | +0.33(+0.82%) |
May 02, 2024 | 39.92 | 40.06 | 39.89 | 40.02 | 7,155 | +0.17(+0.42%) |