Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 44.54 | 44.54 | 44.35 | 44.45 | 71,047 | +0.13(+0.29%) |
Jul 03, 2024 | 44.19 | 44.35 | 44.14 | 44.32 | 135,023 | +0.37(+0.84%) |
Jul 02, 2024 | 43.71 | 43.98 | 43.67 | 43.95 | 402,610 | +0.74(+1.70%) |
Jul 01, 2024 | 43.44 | 43.49 | 43.19 | 43.21 | 20,492 | -0.13(-0.31%) |
Jun 28, 2024 | 43.19 | 43.52 | 43.19 | 43.35 | 162,852 | +0.36(+0.83%) |
Jun 27, 2024 | 42.75 | 43.01 | 42.72 | 42.99 | 24,813 | +0.22(+0.51%) |
Jun 26, 2024 | 42.66 | 42.84 | 42.61 | 42.77 | 395,287 | +0.20(+0.47%) |
Jun 25, 2024 | 42.49 | 42.64 | 42.41 | 42.57 | 20,783 | +0.64(+1.52%) |
Jun 24, 2024 | 41.92 | 42.10 | 41.92 | 41.94 | 30,409 | +0.32(+0.76%) |
Jun 21, 2024 | 41.49 | 41.65 | 41.43 | 41.62 | 20,458 | -0.06(-0.15%) |
Jun 20, 2024 | 41.59 | 41.71 | 41.55 | 41.68 | 41,854 | +0.14(+0.35%) |
Jun 18, 2024 | 41.39 | 41.54 | 41.36 | 41.54 | 50,500 | +0.08(+0.19%) |
Jun 17, 2024 | 41.15 | 41.49 | 41.15 | 41.46 | 68,210 | -0.18(-0.43%) |
Jun 14, 2024 | 41.60 | 41.65 | 41.48 | 41.64 | 18,375 | +0.07(+0.17%) |
Jun 13, 2024 | 41.74 | 41.74 | 41.34 | 41.57 | 226,890 | -0.71(-1.67%) |
Jun 12, 2024 | 42.27 | 42.38 | 42.18 | 42.28 | 65,763 | +0.17(+0.40%) |
Jun 11, 2024 | 42.24 | 42.25 | 42.06 | 42.11 | 319,706 | -0.47(-1.10%) |
Jun 10, 2024 | 42.36 | 42.65 | 42.33 | 42.57 | 46,933 | +0.43(+1.01%) |
Jun 07, 2024 | 42.13 | 42.34 | 42.07 | 42.15 | 283,848 | +0.04(+0.09%) |
Jun 06, 2024 | 42.28 | 42.28 | 42.04 | 42.11 | 147,360 | -0.12(-0.28%) |
Jun 05, 2024 | 42.02 | 42.26 | 41.96 | 42.23 | 63,068 | +0.17(+0.40%) |
Jun 04, 2024 | 42.14 | 42.15 | 41.91 | 42.06 | 52,917 | -0.29(-0.68%) |
Jun 03, 2024 | 42.47 | 42.55 | 42.19 | 42.35 | 26,096 | -0.01(-0.02%) |
May 31, 2024 | 42.30 | 42.36 | 42.02 | 42.36 | 218,030 | +0.64(+1.52%) |
May 30, 2024 | 41.61 | 41.76 | 41.58 | 41.72 | 72,971 | +0.20(+0.48%) |
May 29, 2024 | 41.64 | 41.67 | 41.50 | 41.52 | 21,828 | -0.71(-1.67%) |
May 28, 2024 | 42.25 | 42.28 | 42.12 | 42.23 | 43,958 | +0.30(+0.71%) |
May 24, 2024 | 41.88 | 41.99 | 41.86 | 41.93 | 16,692 | +0.49(+1.17%) |
May 23, 2024 | 42.01 | 42.01 | 41.39 | 41.44 | 106,006 | -0.14(-0.33%) |
May 22, 2024 | 41.58 | 41.65 | 41.48 | 41.58 | 200,337 | -0.32(-0.76%) |
May 21, 2024 | 42.00 | 42.01 | 41.81 | 41.90 | 293,991 | -0.28(-0.66%) |
May 20, 2024 | 42.07 | 42.25 | 42.07 | 42.18 | 196,872 | +0.47(+1.12%) |
May 17, 2024 | 41.74 | 41.77 | 41.60 | 41.71 | 22,464 | +0.33(+0.79%) |
May 16, 2024 | 41.69 | 41.73 | 41.34 | 41.38 | 136,623 | -0.27(-0.64%) |
May 15, 2024 | 41.56 | 41.65 | 41.50 | 41.65 | 50,193 | +0.09(+0.22%) |
May 14, 2024 | 41.40 | 41.58 | 41.37 | 41.56 | 30,910 | +0.35(+0.84%) |
May 13, 2024 | 41.12 | 41.22 | 41.07 | 41.21 | 116,335 | +0.02(+0.05%) |
May 10, 2024 | 41.35 | 41.39 | 41.16 | 41.19 | 29,441 | -0.14(-0.34%) |
May 09, 2024 | 41.04 | 41.35 | 41.04 | 41.33 | 52,349 | +0.14(+0.34%) |
May 08, 2024 | 41.05 | 41.25 | 41.02 | 41.19 | 233,944 | -0.29(-0.69%) |
May 07, 2024 | 41.52 | 41.56 | 41.42 | 41.48 | 245,038 | -0.26(-0.62%) |
May 06, 2024 | 41.60 | 41.74 | 41.55 | 41.74 | 32,044 | +0.53(+1.28%) |
May 03, 2024 | 40.99 | 41.22 | 40.91 | 41.21 | 49,514 | +0.41(+1.00%) |
May 02, 2024 | 41.14 | 41.15 | 40.73 | 40.81 | 545,596 | -0.30(-0.74%) |