Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 42.25 | 42.25 | 41.73 | 41.97 | 472,881 | -0.20(-0.47%) |
Jul 12, 2024 | 42.21 | 42.21 | 42.10 | 42.17 | 175,431 | +0.00(+0.00%) |
Jul 11, 2024 | 42.20 | 42.20 | 42.04 | 42.17 | 208,237 | +0.07(+0.17%) |
Jul 10, 2024 | 42.32 | 42.32 | 42.02 | 42.10 | 617,442 | -0.14(-0.33%) |
Jul 09, 2024 | 42.05 | 42.44 | 42.05 | 42.24 | 646,541 | +0.20(+0.48%) |
Jul 08, 2024 | 41.97 | 42.05 | 41.94 | 42.04 | 510,330 | +0.07(+0.17%) |
Jul 05, 2024 | 41.94 | 41.97 | 41.89 | 41.97 | 387,379 | -0.01(-0.02%) |
Jul 03, 2024 | 41.93 | 42.00 | 41.91 | 41.98 | 142,547 | +0.01(+0.02%) |
Jul 02, 2024 | 41.93 | 41.98 | 41.86 | 41.97 | 412,527 | +0.07(+0.17%) |
Jul 01, 2024 | 41.98 | 42.05 | 41.80 | 41.90 | 676,496 | -0.14(-0.33%) |
Jun 28, 2024 | 41.95 | 42.04 | 41.93 | 42.04 | 946,034 | +0.07(+0.17%) |
Jun 27, 2024 | 41.96 | 41.99 | 41.94 | 41.97 | 491,589 | +0.01(+0.02%) |
Jun 26, 2024 | 41.94 | 41.98 | 41.90 | 41.96 | 645,149 | +0.00(+0.00%) |
Jun 25, 2024 | 41.95 | 41.98 | 41.93 | 41.96 | 408,531 | +0.00(+0.00%) |
Jun 24, 2024 | 41.96 | 42.00 | 41.93 | 41.96 | 551,987 | +0.01(+0.02%) |
Jun 21, 2024 | 41.95 | 41.96 | 41.91 | 41.95 | 550,750 | +0.00(+0.00%) |
Jun 20, 2024 | 41.95 | 41.99 | 41.93 | 41.95 | 284,164 | +0.01(+0.02%) |
Jun 18, 2024 | 41.95 | 41.98 | 41.85 | 41.94 | 332,504 | +0.03(+0.07%) |
Jun 17, 2024 | 41.93 | 41.97 | 41.85 | 41.91 | 455,071 | -0.04(-0.10%) |
Jun 14, 2024 | 41.95 | 42.00 | 41.90 | 41.95 | 335,094 | -0.05(-0.12%) |
Jun 13, 2024 | 41.92 | 42.01 | 41.79 | 42.00 | 221,193 | +0.08(+0.19%) |
Jun 12, 2024 | 41.85 | 42.09 | 41.85 | 41.92 | 506,618 | +0.07(+0.17%) |
Jun 11, 2024 | 41.92 | 41.94 | 41.80 | 41.85 | 565,852 | -0.01(-0.02%) |
Jun 10, 2024 | 41.95 | 42.05 | 41.78 | 41.86 | 410,513 | -0.09(-0.21%) |
Jun 07, 2024 | 41.96 | 42.00 | 41.90 | 41.95 | 374,813 | -0.01(-0.02%) |
Jun 06, 2024 | 41.98 | 42.02 | 41.90 | 41.96 | 311,802 | -0.03(-0.07%) |
Jun 05, 2024 | 42.00 | 42.06 | 41.96 | 41.99 | 379,234 | +0.02(+0.05%) |
Jun 04, 2024 | 42.06 | 42.08 | 41.86 | 41.97 | 931,655 | -0.08(-0.19%) |
Jun 03, 2024 | 42.09 | 42.15 | 42.01 | 42.05 | 768,826 | -0.01(-0.02%) |
May 31, 2024 | 42.08 | 42.16 | 42.00 | 42.06 | 706,693 | -0.04(-0.10%) |
May 30, 2024 | 42.11 | 42.22 | 42.06 | 42.10 | 1,203,949 | +0.00(+0.00%) |
May 29, 2024 | 42.30 | 42.36 | 42.05 | 42.10 | 2,897,500 | +7.00(+19.94%) |
May 28, 2024 | 34.18 | 35.38 | 34.18 | 35.10 | 42,927 | +0.72(+2.09%) |
May 24, 2024 | 34.45 | 34.45 | 34.15 | 34.38 | 22,389 | +0.16(+0.47%) |
May 23, 2024 | 35.22 | 35.36 | 34.03 | 34.22 | 31,609 | -1.05(-2.98%) |
May 22, 2024 | 34.73 | 35.83 | 34.73 | 35.27 | 32,515 | +0.38(+1.09%) |
May 21, 2024 | 34.91 | 35.22 | 34.21 | 34.89 | 20,835 | -0.17(-0.48%) |
May 20, 2024 | 34.52 | 35.25 | 33.87 | 35.06 | 67,031 | +0.44(+1.27%) |
May 17, 2024 | 34.38 | 34.80 | 34.15 | 34.62 | 36,940 | +0.54(+1.58%) |
May 16, 2024 | 33.72 | 34.24 | 33.48 | 34.08 | 38,885 | +0.52(+1.55%) |
May 15, 2024 | 33.34 | 34.16 | 32.98 | 33.56 | 183,250 | +0.56(+1.70%) |
May 14, 2024 | 32.61 | 33.36 | 32.40 | 33.00 | 56,626 | +0.55(+1.69%) |
May 13, 2024 | 32.35 | 32.74 | 31.96 | 32.45 | 50,046 | +0.29(+0.90%) |
May 10, 2024 | 32.25 | 32.62 | 31.68 | 32.16 | 30,337 | -0.16(-0.50%) |
May 09, 2024 | 31.48 | 32.75 | 31.48 | 32.32 | 51,108 | +0.73(+2.31%) |
May 08, 2024 | 31.47 | 31.69 | 30.98 | 31.59 | 32,312 | -0.28(-0.88%) |
May 07, 2024 | 31.65 | 32.77 | 31.65 | 31.87 | 32,406 | -0.61(-1.88%) |
May 06, 2024 | 32.50 | 32.67 | 31.88 | 32.48 | 54,228 | -0.01(-0.03%) |
May 03, 2024 | 35.21 | 35.21 | 32.34 | 32.49 | 90,444 | -2.06(-5.96%) |
May 02, 2024 | 34.36 | 35.50 | 32.89 | 34.55 | 380,999 | +1.22(+3.66%) |