Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 43.44 | 43.44 | 43.36 | 43.39 | 1,702,078 | -0.05(-0.12%) |
Jul 05, 2024 | 43.23 | 43.49 | 43.23 | 43.44 | 433,581 | +0.23(+0.53%) |
Jul 03, 2024 | 42.99 | 43.25 | 42.99 | 43.21 | 333,999 | +0.24(+0.56%) |
Jul 02, 2024 | 43.07 | 43.07 | 42.86 | 42.97 | 1,258,048 | +0.10(+0.23%) |
Jul 01, 2024 | 42.59 | 42.94 | 42.59 | 42.87 | 1,897,283 | -0.18(-0.42%) |
Jun 28, 2024 | 43.35 | 43.42 | 43.05 | 43.05 | 369,207 | -0.23(-0.53%) |
Jun 27, 2024 | 43.45 | 43.45 | 43.27 | 43.28 | 691,726 | +0.08(+0.17%) |
Jun 26, 2024 | 43.35 | 43.35 | 43.19 | 43.20 | 802,175 | -0.24(-0.55%) |
Jun 25, 2024 | 43.50 | 43.50 | 43.33 | 43.44 | 1,176,248 | +0.03(+0.07%) |
Jun 24, 2024 | 43.37 | 43.57 | 43.35 | 43.41 | 561,078 | +0.04(+0.09%) |
Jun 21, 2024 | 43.44 | 43.46 | 43.31 | 43.37 | 395,397 | +0.02(+0.05%) |
Jun 20, 2024 | 43.34 | 43.36 | 43.25 | 43.35 | 454,523 | -0.07(-0.16%) |
Jun 18, 2024 | 43.27 | 43.44 | 43.27 | 43.42 | 497,492 | +0.16(+0.37%) |
Jun 17, 2024 | 43.34 | 43.34 | 42.93 | 43.26 | 468,829 | -0.16(-0.37%) |
Jun 14, 2024 | 43.44 | 43.50 | 43.40 | 43.42 | 388,730 | +0.04(+0.09%) |
Jun 13, 2024 | 43.23 | 43.43 | 43.23 | 43.38 | 364,183 | +0.25(+0.58%) |
Jun 12, 2024 | 43.19 | 43.39 | 43.14 | 43.14 | 457,143 | +0.23(+0.53%) |
Jun 11, 2024 | 42.77 | 42.92 | 42.74 | 42.91 | 350,242 | +0.13(+0.30%) |
Jun 10, 2024 | 42.76 | 42.79 | 42.70 | 42.78 | 697,757 | -0.02(-0.05%) |
Jun 07, 2024 | 43.06 | 43.06 | 42.79 | 42.80 | 472,195 | -0.42(-0.97%) |
Jun 06, 2024 | 43.22 | 43.24 | 43.15 | 43.22 | 514,638 | +0.00(+0.00%) |
Jun 05, 2024 | 43.17 | 43.34 | 43.02 | 43.22 | 319,091 | +0.15(+0.35%) |
Jun 04, 2024 | 43.01 | 43.09 | 42.86 | 43.07 | 412,949 | +0.22(+0.51%) |
Jun 03, 2024 | 42.81 | 42.93 | 42.73 | 42.85 | 1,268,942 | +0.19(+0.44%) |
May 31, 2024 | 42.92 | 42.92 | 42.56 | 42.66 | 334,849 | +0.17(+0.40%) |
May 30, 2024 | 42.36 | 42.49 | 42.36 | 42.49 | 372,759 | +0.22(+0.52%) |
May 29, 2024 | 42.37 | 42.37 | 42.19 | 42.27 | 503,968 | -0.18(-0.42%) |
May 28, 2024 | 42.74 | 42.74 | 42.42 | 42.45 | 377,626 | -0.22(-0.51%) |
May 24, 2024 | 42.59 | 42.67 | 42.54 | 42.67 | 600,038 | +0.09(+0.21%) |
May 23, 2024 | 42.79 | 42.79 | 42.52 | 42.58 | 589,279 | -0.15(-0.35%) |
May 22, 2024 | 42.72 | 42.80 | 42.69 | 42.73 | 388,922 | -0.11(-0.26%) |
May 21, 2024 | 42.79 | 42.84 | 42.72 | 42.84 | 737,331 | +0.17(+0.41%) |
May 20, 2024 | 42.68 | 42.69 | 42.64 | 42.66 | 748,616 | -0.05(-0.12%) |
May 17, 2024 | 42.81 | 42.81 | 42.69 | 42.71 | 474,482 | -0.12(-0.28%) |
May 16, 2024 | 42.94 | 42.95 | 42.82 | 42.83 | 806,751 | -0.08(-0.19%) |
May 15, 2024 | 42.91 | 42.95 | 42.82 | 42.91 | 517,664 | +0.33(+0.77%) |
May 14, 2024 | 42.58 | 42.61 | 42.51 | 42.58 | 679,617 | +0.13(+0.30%) |
May 13, 2024 | 42.53 | 42.53 | 42.44 | 42.45 | 358,317 | +0.05(+0.12%) |
May 10, 2024 | 42.46 | 42.46 | 42.36 | 42.40 | 439,778 | -0.11(-0.26%) |
May 09, 2024 | 42.41 | 42.55 | 42.37 | 42.51 | 519,847 | +0.08(+0.19%) |
May 08, 2024 | 42.50 | 42.50 | 42.42 | 42.43 | 473,111 | -0.11(-0.26%) |
May 07, 2024 | 42.53 | 42.65 | 42.50 | 42.54 | 503,925 | +0.10(+0.23%) |
May 06, 2024 | 42.46 | 42.48 | 42.38 | 42.44 | 912,305 | +0.03(+0.07%) |
May 03, 2024 | 42.46 | 42.52 | 42.30 | 42.41 | 514,260 | +0.26(+0.61%) |
May 02, 2024 | 41.91 | 42.18 | 41.91 | 42.16 | 1,085,851 | +0.23(+0.54%) |