Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 43.04 | 43.04 | 42.91 | 42.99 | 20,790 | +0.04(+0.10%) |
Jul 05, 2024 | 42.67 | 42.97 | 42.67 | 42.95 | 6,913 | +0.30(+0.71%) |
Jul 03, 2024 | 42.48 | 42.65 | 42.48 | 42.65 | 5,676 | +0.29(+0.68%) |
Jul 02, 2024 | 42.03 | 42.36 | 42.01 | 42.36 | 12,356 | +0.23(+0.55%) |
Jul 01, 2024 | 42.17 | 42.17 | 41.92 | 42.13 | 13,056 | +0.08(+0.18%) |
Jun 28, 2024 | 42.31 | 42.51 | 42.05 | 42.05 | 7,057 | -0.12(-0.29%) |
Jun 27, 2024 | 42.19 | 42.25 | 42.07 | 42.17 | 31,675 | +0.02(+0.06%) |
Jun 26, 2024 | 42.01 | 42.15 | 41.99 | 42.15 | 1,573 | +0.09(+0.20%) |
Jun 25, 2024 | 42.08 | 42.08 | 41.89 | 42.06 | 6,970 | +0.18(+0.44%) |
Jun 24, 2024 | 42.03 | 42.19 | 41.79 | 41.88 | 7,658 | -0.20(-0.48%) |
Jun 21, 2024 | 42.09 | 42.10 | 42.03 | 42.08 | 11,437 | -0.03(-0.06%) |
Jun 20, 2024 | 42.42 | 42.42 | 42.00 | 42.11 | 16,301 | -0.17(-0.40%) |
Jun 18, 2024 | 42.21 | 42.31 | 42.17 | 42.28 | 8,940 | +0.11(+0.26%) |
Jun 17, 2024 | 41.86 | 42.28 | 41.78 | 42.17 | 14,041 | +0.30(+0.72%) |
Jun 14, 2024 | 41.69 | 41.87 | 41.62 | 41.87 | 17,470 | +0.10(+0.24%) |
Jun 13, 2024 | 41.93 | 41.93 | 41.59 | 41.77 | 19,862 | +0.03(+0.08%) |
Jun 12, 2024 | 41.75 | 41.86 | 41.63 | 41.74 | 8,050 | +0.48(+1.17%) |
Jun 11, 2024 | 41.10 | 41.25 | 40.98 | 41.25 | 14,335 | +0.04(+0.10%) |
Jun 10, 2024 | 41.04 | 41.25 | 41.04 | 41.21 | 5,037 | +0.06(+0.15%) |
Jun 07, 2024 | 41.09 | 41.30 | 41.08 | 41.15 | 10,914 | -0.02(-0.05%) |
Jun 06, 2024 | 41.24 | 41.25 | 41.03 | 41.17 | 12,536 | +0.00(+0.00%) |
Jun 05, 2024 | 40.86 | 41.17 | 40.74 | 41.17 | 6,500 | +0.53(+1.30%) |
Jun 04, 2024 | 40.52 | 40.66 | 40.39 | 40.64 | 9,202 | +0.11(+0.27%) |
Jun 03, 2024 | 40.63 | 40.68 | 40.18 | 40.53 | 7,076 | +0.10(+0.25%) |
May 31, 2024 | 40.32 | 40.43 | 39.93 | 40.43 | 59,904 | +0.22(+0.55%) |
May 30, 2024 | 40.41 | 40.41 | 40.11 | 40.21 | 21,328 | -0.27(-0.67%) |
May 29, 2024 | 40.44 | 40.60 | 40.42 | 40.48 | 59,052 | -0.22(-0.53%) |
May 28, 2024 | 40.85 | 40.85 | 40.59 | 40.70 | 11,967 | -0.05(-0.13%) |
May 24, 2024 | 40.60 | 40.76 | 40.57 | 40.75 | 10,149 | +0.32(+0.80%) |
May 23, 2024 | 41.01 | 41.01 | 40.38 | 40.43 | 6,008 | -0.34(-0.85%) |
May 22, 2024 | 40.80 | 40.83 | 40.58 | 40.77 | 21,105 | -0.04(-0.09%) |
May 21, 2024 | 40.63 | 40.81 | 40.63 | 40.81 | 4,732 | +0.12(+0.28%) |
May 20, 2024 | 40.65 | 40.82 | 40.65 | 40.69 | 7,843 | +0.07(+0.18%) |
May 17, 2024 | 40.63 | 40.63 | 40.52 | 40.62 | 5,662 | +0.03(+0.07%) |
May 16, 2024 | 40.73 | 40.79 | 40.59 | 40.59 | 65,510 | -0.24(-0.59%) |
May 15, 2024 | 40.53 | 40.83 | 40.41 | 40.83 | 29,077 | +0.62(+1.53%) |
May 14, 2024 | 40.01 | 40.21 | 39.87 | 40.21 | 19,404 | +0.22(+0.56%) |
May 13, 2024 | 40.14 | 40.14 | 39.93 | 39.99 | 11,324 | -0.01(-0.02%) |
May 10, 2024 | 40.05 | 40.06 | 39.91 | 40.00 | 7,661 | +0.10(+0.25%) |
May 09, 2024 | 39.82 | 39.92 | 39.72 | 39.90 | 608,969 | +0.17(+0.42%) |
May 08, 2024 | 39.56 | 39.75 | 39.56 | 39.73 | 10,587 | +0.01(+0.03%) |
May 07, 2024 | 39.75 | 39.81 | 39.69 | 39.72 | 5,189 | +0.07(+0.18%) |
May 06, 2024 | 39.54 | 39.65 | 39.39 | 39.65 | 10,382 | +0.42(+1.07%) |
May 03, 2024 | 39.25 | 39.31 | 39.18 | 39.23 | 7,607 | +0.55(+1.43%) |
May 02, 2024 | 38.65 | 38.76 | 38.37 | 38.68 | 18,151 | +0.33(+0.86%) |