Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.84 | 43.07 | 42.84 | 42.97 | 13,057 | +0.11(+0.26%) |
Jul 25, 2024 | 42.98 | 43.12 | 42.78 | 42.86 | 24,837 | +0.01(+0.02%) |
Jul 24, 2024 | 43.04 | 43.04 | 42.85 | 42.85 | 87,556 | -0.40(-0.92%) |
Jul 23, 2024 | 43.12 | 43.27 | 43.12 | 43.25 | 34,190 | -0.02(-0.05%) |
Jul 22, 2024 | 43.11 | 43.27 | 43.11 | 43.27 | 31,713 | +0.16(+0.37%) |
Jul 19, 2024 | 43.21 | 43.32 | 43.04 | 43.11 | 14,617 | -0.07(-0.16%) |
Jul 18, 2024 | 43.21 | 43.34 | 43.10 | 43.18 | 35,494 | -0.08(-0.18%) |
Jul 17, 2024 | 43.33 | 43.34 | 43.20 | 43.26 | 38,571 | -0.08(-0.18%) |
Jul 16, 2024 | 43.28 | 43.41 | 43.26 | 43.34 | 38,741 | +0.04(+0.09%) |
Jul 15, 2024 | 43.38 | 43.40 | 43.29 | 43.30 | 79,312 | -0.02(-0.05%) |
Jul 12, 2024 | 43.32 | 43.39 | 43.24 | 43.32 | 44,793 | +0.13(+0.30%) |
Jul 11, 2024 | 43.25 | 43.32 | 43.16 | 43.19 | 35,372 | -0.14(-0.32%) |
Jul 10, 2024 | 43.27 | 43.36 | 43.16 | 43.33 | 25,359 | +0.18(+0.42%) |
Jul 09, 2024 | 43.10 | 43.23 | 43.09 | 43.15 | 181,262 | -0.06(-0.14%) |
Jul 08, 2024 | 43.24 | 43.24 | 43.12 | 43.21 | 75,538 | +0.03(+0.07%) |
Jul 05, 2024 | 43.17 | 43.20 | 43.03 | 43.18 | 70,401 | +0.11(+0.26%) |
Jul 03, 2024 | 43.00 | 43.13 | 43.00 | 43.07 | 30,041 | -0.02(-0.05%) |
Jul 02, 2024 | 42.97 | 43.09 | 42.92 | 43.09 | 43,173 | +0.14(+0.33%) |
Jul 01, 2024 | 43.30 | 43.30 | 42.84 | 42.95 | 96,780 | +0.08(+0.19%) |
Jun 28, 2024 | 42.98 | 43.01 | 42.86 | 42.87 | 14,831 | -0.01(-0.02%) |
Jun 27, 2024 | 42.89 | 42.95 | 42.83 | 42.88 | 18,581 | +0.00(+0.00%) |
Jun 26, 2024 | 42.84 | 42.91 | 42.80 | 42.88 | 24,789 | +0.00(+0.00%) |
Jun 25, 2024 | 42.91 | 42.91 | 42.79 | 42.88 | 107,290 | +0.06(+0.14%) |
Jun 24, 2024 | 42.89 | 42.90 | 42.78 | 42.82 | 46,992 | +0.01(+0.01%) |
Jun 21, 2024 | 42.83 | 42.99 | 42.78 | 42.81 | 20,746 | -0.05(-0.10%) |
Jun 20, 2024 | 42.95 | 42.97 | 42.76 | 42.86 | 30,180 | +0.03(+0.07%) |
Jun 18, 2024 | 42.90 | 42.91 | 42.76 | 42.83 | 33,022 | -0.02(-0.05%) |
Jun 17, 2024 | 42.67 | 42.89 | 42.67 | 42.85 | 30,741 | +0.13(+0.31%) |
Jun 14, 2024 | 42.72 | 42.75 | 42.66 | 42.72 | 8,572 | -0.07(-0.17%) |
Jun 13, 2024 | 42.81 | 42.81 | 42.65 | 42.79 | 43,832 | +0.07(+0.16%) |
Jun 12, 2024 | 42.81 | 42.81 | 42.61 | 42.72 | 136,389 | +0.11(+0.26%) |
Jun 11, 2024 | 42.58 | 42.64 | 42.46 | 42.61 | 32,949 | +0.03(+0.07%) |
Jun 10, 2024 | 42.54 | 42.59 | 42.46 | 42.58 | 43,710 | +0.03(+0.07%) |
Jun 07, 2024 | 42.54 | 42.61 | 42.48 | 42.55 | 31,011 | -0.01(-0.02%) |
Jun 06, 2024 | 42.56 | 42.57 | 42.44 | 42.56 | 39,151 | +0.02(+0.05%) |
Jun 05, 2024 | 42.45 | 42.55 | 42.35 | 42.54 | 93,384 | +0.24(+0.57%) |
Jun 04, 2024 | 42.19 | 42.45 | 42.19 | 42.30 | 78,383 | +0.02(+0.05%) |
Jun 03, 2024 | 42.26 | 42.42 | 42.15 | 42.28 | 22,878 | -0.07(-0.18%) |
May 31, 2024 | 42.22 | 42.35 | 42.05 | 42.35 | 15,507 | +0.15(+0.37%) |
May 30, 2024 | 42.24 | 42.28 | 42.15 | 42.20 | 25,350 | +0.00(+0.00%) |
May 29, 2024 | 42.08 | 43.23 | 42.08 | 42.20 | 47,759 | -0.13(-0.31%) |
May 28, 2024 | 42.36 | 42.42 | 42.27 | 42.33 | 30,678 | -0.03(-0.07%) |
May 24, 2024 | 42.38 | 42.42 | 42.25 | 42.36 | 29,376 | +0.12(+0.28%) |
May 23, 2024 | 42.42 | 42.42 | 42.16 | 42.24 | 64,120 | -0.13(-0.31%) |
May 22, 2024 | 42.37 | 42.39 | 42.26 | 42.37 | 16,575 | +0.01(+0.02%) |
May 21, 2024 | 42.36 | 42.38 | 42.27 | 42.36 | 45,481 | +0.07(+0.17%) |
May 20, 2024 | 42.36 | 42.39 | 42.16 | 42.29 | 98,309 | +0.02(+0.05%) |
May 17, 2024 | 42.29 | 42.38 | 42.18 | 42.27 | 33,220 | +0.02(+0.05%) |
May 16, 2024 | 42.21 | 42.32 | 42.20 | 42.25 | 79,644 | -0.04(-0.09%) |
May 15, 2024 | 42.08 | 42.30 | 42.08 | 42.29 | 114,492 | +0.26(+0.62%) |
May 14, 2024 | 41.91 | 42.10 | 41.91 | 42.03 | 21,801 | +0.11(+0.26%) |
May 13, 2024 | 41.98 | 42.05 | 41.91 | 41.92 | 121,503 | -0.03(-0.07%) |
May 10, 2024 | 41.95 | 42.05 | 41.93 | 41.95 | 35,295 | -0.04(-0.10%) |
May 09, 2024 | 41.92 | 42.00 | 41.85 | 41.99 | 26,976 | +0.17(+0.41%) |
May 08, 2024 | 41.73 | 41.88 | 41.73 | 41.82 | 39,147 | -0.06(-0.14%) |
May 07, 2024 | 41.87 | 41.94 | 41.75 | 41.88 | 65,613 | +0.06(+0.14%) |
May 06, 2024 | 41.78 | 41.82 | 41.70 | 41.82 | 37,376 | +0.14(+0.34%) |
May 03, 2024 | 41.63 | 41.73 | 41.46 | 41.68 | 56,353 | +0.25(+0.60%) |
May 02, 2024 | 41.45 | 41.46 | 41.19 | 41.43 | 20,398 | +0.14(+0.34%) |