Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 43.24 | 43.26 | 43.21 | 43.21 | 4,455 | +0.01(+0.02%) |
Jul 09, 2024 | 43.19 | 43.20 | 43.14 | 43.20 | 4,488 | +0.01(+0.02%) |
Jul 08, 2024 | 43.22 | 43.23 | 43.19 | 43.19 | 5,058 | -0.05(-0.12%) |
Jul 05, 2024 | 43.15 | 43.24 | 43.13 | 43.24 | 7,550 | +0.22(+0.51%) |
Jul 03, 2024 | 42.93 | 43.04 | 42.91 | 43.02 | 5,395 | +0.18(+0.41%) |
Jul 02, 2024 | 42.83 | 42.84 | 42.79 | 42.84 | 4,799 | +0.16(+0.38%) |
Jul 01, 2024 | 42.81 | 42.81 | 42.68 | 42.68 | 6,338 | -0.15(-0.36%) |
Jun 28, 2024 | 43.03 | 43.03 | 42.83 | 42.83 | 4,492 | -0.13(-0.30%) |
Jun 27, 2024 | 43.02 | 43.02 | 42.96 | 42.96 | 1,779 | +0.01(+0.02%) |
Jun 26, 2024 | 42.94 | 42.95 | 42.90 | 42.95 | 2,605 | -0.13(-0.31%) |
Jun 25, 2024 | 43.05 | 43.09 | 43.04 | 43.09 | 6,969 | +0.04(+0.09%) |
Jun 24, 2024 | 43.04 | 43.06 | 43.04 | 43.05 | 901 | +0.03(+0.08%) |
Jun 21, 2024 | 43.00 | 43.02 | 42.94 | 43.01 | 4,832 | +0.07(+0.16%) |
Jun 20, 2024 | 42.99 | 42.99 | 42.92 | 42.94 | 23,208 | -0.14(-0.32%) |
Jun 18, 2024 | 43.01 | 43.08 | 42.99 | 43.08 | 8,438 | +0.16(+0.37%) |
Jun 17, 2024 | 42.86 | 42.92 | 42.85 | 42.92 | 9,658 | -0.06(-0.14%) |
Jun 14, 2024 | 43.00 | 43.02 | 42.97 | 42.98 | 26,627 | -0.06(-0.14%) |
Jun 13, 2024 | 43.01 | 43.05 | 42.97 | 43.04 | 14,742 | +0.20(+0.46%) |
Jun 12, 2024 | 42.99 | 43.06 | 42.84 | 42.85 | 40,306 | +0.13(+0.31%) |
Jun 11, 2024 | 42.64 | 42.73 | 42.59 | 42.72 | 55,117 | +0.17(+0.40%) |
Jun 10, 2024 | 42.58 | 42.61 | 42.55 | 42.55 | 41,396 | -0.05(-0.12%) |
Jun 07, 2024 | 42.66 | 42.67 | 42.60 | 42.60 | 5,699 | -0.34(-0.79%) |
Jun 06, 2024 | 42.87 | 42.95 | 42.87 | 42.93 | 16,858 | +0.06(+0.14%) |
Jun 05, 2024 | 42.83 | 42.89 | 42.78 | 42.87 | 10,156 | +0.15(+0.35%) |
Jun 04, 2024 | 42.73 | 42.77 | 42.70 | 42.73 | 33,610 | +0.06(+0.14%) |
Jun 03, 2024 | 42.57 | 42.70 | 42.57 | 42.67 | 26,685 | +0.17(+0.40%) |
May 31, 2024 | 42.45 | 42.49 | 42.44 | 42.49 | 30,944 | +0.12(+0.28%) |
May 30, 2024 | 42.33 | 42.39 | 42.33 | 42.38 | 5,645 | +0.10(+0.24%) |
May 29, 2024 | 42.33 | 42.33 | 42.23 | 42.27 | 12,979 | -0.11(-0.26%) |
May 28, 2024 | 42.62 | 42.62 | 42.38 | 42.38 | 37,751 | -0.12(-0.28%) |
May 24, 2024 | 42.50 | 42.58 | 42.50 | 42.50 | 18,926 | +0.00(+0.01%) |
May 23, 2024 | 42.64 | 42.64 | 42.47 | 42.50 | 26,530 | -0.08(-0.20%) |
May 22, 2024 | 42.64 | 42.69 | 42.58 | 42.58 | 32,207 | -0.08(-0.19%) |
May 21, 2024 | 42.71 | 42.76 | 42.66 | 42.66 | 19,181 | -0.04(-0.09%) |
May 20, 2024 | 42.68 | 42.70 | 42.67 | 42.70 | 23,450 | +0.03(+0.07%) |
May 17, 2024 | 42.69 | 42.69 | 42.67 | 42.67 | 5,015 | -0.08(-0.19%) |
May 16, 2024 | 42.78 | 42.78 | 42.74 | 42.75 | 3,628 | -0.03(-0.07%) |
May 15, 2024 | 42.75 | 42.81 | 42.75 | 42.78 | 4,504 | +0.22(+0.51%) |
May 14, 2024 | 42.53 | 42.57 | 42.53 | 42.56 | 8,516 | +0.15(+0.35%) |
May 13, 2024 | 42.53 | 42.54 | 42.40 | 42.41 | 60,615 | -0.03(-0.06%) |
May 10, 2024 | 42.48 | 42.48 | 42.41 | 42.44 | 5,711 | -0.08(-0.19%) |
May 09, 2024 | 42.43 | 42.52 | 42.43 | 42.52 | 73,614 | +0.09(+0.21%) |
May 08, 2024 | 42.46 | 42.49 | 42.41 | 42.43 | 40,066 | -0.08(-0.20%) |
May 07, 2024 | 42.59 | 42.60 | 42.50 | 42.52 | 32,602 | +0.02(+0.06%) |
May 06, 2024 | 42.48 | 42.51 | 42.45 | 42.49 | 14,824 | +0.08(+0.19%) |
May 03, 2024 | 42.46 | 42.50 | 42.38 | 42.41 | 5,023 | +0.22(+0.52%) |
May 02, 2024 | 42.04 | 42.24 | 42.04 | 42.20 | 17,112 | +0.13(+0.31%) |