Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 42.46 | 42.46 | 41.87 | 41.87 | 388 | -0.65(-1.53%) |
Jul 23, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 15 | -0.17(-0.39%) |
Jul 22, 2024 | 42.49 | 42.68 | 42.49 | 42.68 | 242 | +0.51(+1.21%) |
Jul 19, 2024 | 42.08 | 42.17 | 42.08 | 42.17 | 1,518 | -0.10(-0.24%) |
Jul 18, 2024 | 42.90 | 42.90 | 42.27 | 42.27 | 634 | -0.55(-1.28%) |
Jul 17, 2024 | 42.69 | 42.82 | 42.69 | 42.82 | 367 | -0.57(-1.31%) |
Jul 16, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 3 | +0.35(+0.81%) |
Jul 15, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 29 | +0.03(+0.08%) |
Jul 12, 2024 | 43.19 | 43.19 | 43.00 | 43.00 | 229 | +0.27(+0.63%) |
Jul 11, 2024 | 42.80 | 42.80 | 42.73 | 42.73 | 1,965 | +0.11(+0.26%) |
Jul 10, 2024 | 42.50 | 42.62 | 42.38 | 42.62 | 1,818 | +0.24(+0.57%) |
Jul 09, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 58 | -0.02(-0.06%) |
Jul 08, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 63 | -0.13(-0.30%) |
Jul 05, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 100 | +0.25(+0.60%) |
Jul 03, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 100 | +0.13(+0.30%) |
Jul 02, 2024 | 41.80 | 42.15 | 41.80 | 42.15 | 494 | +0.11(+0.27%) |
Jul 01, 2024 | 42.09 | 42.09 | 42.04 | 42.04 | 318 | -0.13(-0.30%) |
Jun 28, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 100 | -0.12(-0.28%) |
Jun 27, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 0 | +0.03(+0.07%) |
Jun 26, 2024 | 42.20 | 42.25 | 42.20 | 42.25 | 655 | -0.00(-0.00%) |
Jun 25, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 135 | +0.05(+0.11%) |
Jun 24, 2024 | 42.08 | 42.20 | 42.08 | 42.20 | 201 | -0.17(-0.41%) |
Jun 21, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 100 | +0.16(+0.38%) |
Jun 20, 2024 | 42.54 | 42.56 | 42.22 | 42.22 | 2,306 | -0.35(-0.82%) |
Jun 18, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 100 | +0.09(+0.22%) |
Jun 17, 2024 | 42.10 | 42.47 | 42.10 | 42.47 | 674 | +0.28(+0.68%) |
Jun 14, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 100 | -0.02(-0.06%) |
Jun 13, 2024 | 42.06 | 42.21 | 42.04 | 42.21 | 202 | -0.20(-0.46%) |
Jun 12, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 1 | +0.45(+1.08%) |
Jun 11, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 4 | +0.00(+0.01%) |
Jun 10, 2024 | 41.69 | 41.95 | 41.69 | 41.95 | 302 | +0.01(+0.02%) |
Jun 07, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 100 | -0.23(-0.55%) |
Jun 06, 2024 | 41.98 | 42.18 | 41.98 | 42.18 | 348 | +0.15(+0.37%) |
Jun 05, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 141 | +0.55(+1.33%) |
Jun 04, 2024 | 41.25 | 41.47 | 41.25 | 41.47 | 125 | +0.09(+0.23%) |
Jun 03, 2024 | 41.21 | 41.38 | 41.21 | 41.38 | 116 | +0.12(+0.28%) |
May 31, 2024 | 41.32 | 41.32 | 41.26 | 41.26 | 122 | +0.04(+0.11%) |
May 30, 2024 | 41.13 | 41.22 | 41.05 | 41.22 | 890 | -0.19(-0.46%) |
May 29, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 133 | -0.30(-0.73%) |
May 28, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 78 | -0.08(-0.18%) |
May 24, 2024 | 41.57 | 41.79 | 41.57 | 41.79 | 462 | +0.34(+0.83%) |
May 23, 2024 | 41.77 | 41.77 | 41.28 | 41.44 | 2,466 | -0.42(-1.00%) |
May 22, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 1 | -0.10(-0.24%) |
May 21, 2024 | 42.09 | 42.09 | 41.96 | 41.96 | 207 | -0.10(-0.25%) |
May 20, 2024 | 41.89 | 42.06 | 41.89 | 42.06 | 335 | +0.16(+0.37%) |
May 17, 2024 | 41.90 | 41.91 | 41.90 | 41.91 | 104 | +0.06(+0.14%) |
May 16, 2024 | 41.88 | 42.07 | 41.77 | 41.85 | 922 | +0.01(+0.02%) |
May 15, 2024 | 41.44 | 41.86 | 41.44 | 41.84 | 484 | +0.56(+1.36%) |
May 14, 2024 | 41.10 | 41.28 | 41.02 | 41.28 | 465 | +0.36(+0.89%) |
May 13, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 137 | +0.09(+0.21%) |
May 10, 2024 | 40.84 | 40.84 | 40.83 | 40.83 | 163 | -0.03(-0.08%) |
May 09, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 5 | +0.30(+0.75%) |
May 08, 2024 | 40.45 | 40.56 | 40.45 | 40.56 | 181 | -0.26(-0.64%) |
May 07, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 62 | +0.19(+0.46%) |
May 06, 2024 | 40.38 | 40.64 | 40.38 | 40.64 | 609 | +0.42(+1.03%) |
May 03, 2024 | 40.18 | 40.22 | 40.18 | 40.22 | 575 | +0.33(+0.82%) |
May 02, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 54 | +0.48(+1.23%) |