Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 43.15 | 43.65 | 43.08 | 43.62 | 4,692 | +0.69(+1.61%) |
Jul 08, 2024 | 42.90 | 42.96 | 42.67 | 42.93 | 15,055 | +0.27(+0.63%) |
Jul 05, 2024 | 42.41 | 42.69 | 42.32 | 42.66 | 9,517 | +0.17(+0.40%) |
Jul 03, 2024 | 42.34 | 42.68 | 42.34 | 42.49 | 4,498 | +0.34(+0.81%) |
Jul 02, 2024 | 41.72 | 42.15 | 41.63 | 42.15 | 5,359 | +0.27(+0.64%) |
Jul 01, 2024 | 41.98 | 41.98 | 41.88 | 41.88 | 1,381 | -0.35(-0.83%) |
Jun 28, 2024 | 42.45 | 42.45 | 42.23 | 42.23 | 2,378 | -0.12(-0.28%) |
Jun 27, 2024 | 42.55 | 42.82 | 42.34 | 42.35 | 7,440 | -0.45(-1.04%) |
Jun 26, 2024 | 42.19 | 42.80 | 42.19 | 42.80 | 3,492 | +0.33(+0.78%) |
Jun 25, 2024 | 42.05 | 42.59 | 42.05 | 42.47 | 4,955 | +0.32(+0.76%) |
Jun 24, 2024 | 42.17 | 42.60 | 42.11 | 42.15 | 4,544 | -0.12(-0.28%) |
Jun 21, 2024 | 42.08 | 42.27 | 41.99 | 42.27 | 10,541 | +0.02(+0.05%) |
Jun 20, 2024 | 41.37 | 42.33 | 41.37 | 42.25 | 70,206 | -0.27(-0.63%) |
Jun 18, 2024 | 42.16 | 42.58 | 42.16 | 42.52 | 29,433 | -0.06(-0.14%) |
Jun 17, 2024 | 42.26 | 42.72 | 42.12 | 42.58 | 106,821 | +0.20(+0.47%) |
Jun 14, 2024 | 42.04 | 42.59 | 42.04 | 42.38 | 7,224 | -0.27(-0.63%) |
Jun 13, 2024 | 42.65 | 43.06 | 42.45 | 42.65 | 4,458 | +0.07(+0.16%) |
Jun 12, 2024 | 42.90 | 43.04 | 42.58 | 42.58 | 11,970 | -0.01(-0.02%) |
Jun 11, 2024 | 42.23 | 42.59 | 42.15 | 42.59 | 6,312 | +0.00(+0.00%) |
Jun 10, 2024 | 42.41 | 42.59 | 42.31 | 42.59 | 3,627 | +0.11(+0.26%) |
Jun 07, 2024 | 42.62 | 42.74 | 42.40 | 42.48 | 3,936 | -0.76(-1.75%) |
Jun 06, 2024 | 42.88 | 43.24 | 42.88 | 43.24 | 3,983 | -0.04(-0.09%) |
Jun 05, 2024 | 42.61 | 43.27 | 42.61 | 43.27 | 37,640 | +0.74(+1.74%) |
Jun 04, 2024 | 42.45 | 42.76 | 42.19 | 42.54 | 32,177 | +0.36(+0.85%) |
Jun 03, 2024 | 42.22 | 42.40 | 41.97 | 42.18 | 4,986 | +0.34(+0.81%) |
May 31, 2024 | 41.93 | 41.93 | 41.39 | 41.84 | 4,781 | -0.38(-0.90%) |
May 30, 2024 | 42.19 | 42.37 | 42.05 | 42.22 | 3,503 | -0.14(-0.33%) |
May 29, 2024 | 41.92 | 42.36 | 41.92 | 42.36 | 3,029 | -0.29(-0.68%) |
May 28, 2024 | 42.56 | 43.29 | 42.46 | 42.65 | 3,944 | +0.01(+0.02%) |
May 24, 2024 | 42.45 | 42.77 | 41.95 | 42.64 | 88,460 | +0.09(+0.21%) |
May 23, 2024 | 43.51 | 43.82 | 42.55 | 42.55 | 6,276 | -0.91(-2.09%) |
May 22, 2024 | 43.62 | 43.62 | 43.33 | 43.45 | 1,888 | -0.05(-0.11%) |
May 21, 2024 | 43.78 | 43.89 | 43.49 | 43.50 | 8,211 | -1.07(-2.39%) |
May 20, 2024 | 44.79 | 44.80 | 44.39 | 44.57 | 13,885 | -0.12(-0.27%) |
May 17, 2024 | 44.68 | 44.87 | 44.68 | 44.69 | 2,606 | -0.12(-0.27%) |
May 16, 2024 | 44.82 | 44.82 | 44.74 | 44.81 | 1,699 | +0.36(+0.81%) |
May 15, 2024 | 44.10 | 44.59 | 44.10 | 44.45 | 2,088 | +0.40(+0.91%) |
May 14, 2024 | 43.74 | 44.25 | 43.74 | 44.05 | 5,049 | +0.19(+0.43%) |
May 13, 2024 | 43.39 | 43.98 | 43.39 | 43.86 | 41,761 | +0.82(+1.90%) |
May 10, 2024 | 43.47 | 43.47 | 43.02 | 43.05 | 1,349 | -0.54(-1.24%) |
May 09, 2024 | 43.20 | 43.69 | 43.03 | 43.58 | 4,265 | +0.39(+0.90%) |
May 08, 2024 | 42.88 | 43.40 | 42.35 | 43.20 | 7,808 | -0.39(-0.89%) |
May 07, 2024 | 43.61 | 43.84 | 43.45 | 43.58 | 7,039 | -0.64(-1.44%) |
May 06, 2024 | 43.75 | 44.22 | 43.59 | 44.22 | 65,386 | +0.73(+1.67%) |
May 03, 2024 | 43.70 | 43.74 | 43.26 | 43.49 | 3,743 | +0.38(+0.88%) |
May 02, 2024 | 42.52 | 43.26 | 42.41 | 43.12 | 73,820 | +1.65(+3.97%) |