Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 43.45 | 43.52 | 43.45 | 43.52 | 30,133 | -0.02(-0.05%) |
Jul 18, 2024 | 43.58 | 43.64 | 43.52 | 43.54 | 5,875 | -0.06(-0.14%) |
Jul 17, 2024 | 43.55 | 43.65 | 43.55 | 43.60 | 10,228 | -0.05(-0.11%) |
Jul 16, 2024 | 43.52 | 43.65 | 43.52 | 43.65 | 1,725 | +0.18(+0.41%) |
Jul 15, 2024 | 43.50 | 43.54 | 43.47 | 43.47 | 1,590 | -0.05(-0.11%) |
Jul 12, 2024 | 43.46 | 43.52 | 43.46 | 43.52 | 3,015 | +0.10(+0.23%) |
Jul 11, 2024 | 43.43 | 43.49 | 43.42 | 43.42 | 3,341 | +0.21(+0.49%) |
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 | -0.36(-0.84%) |
Jun 28, 2024 | 43.24 | 43.24 | 43.04 | 43.04 | 4,471 | -0.13(-0.30%) |
Jun 27, 2024 | 43.23 | 43.23 | 43.17 | 43.17 | 1,771 | +0.01(+0.02%) |
Jun 26, 2024 | 43.15 | 43.16 | 43.11 | 43.16 | 2,593 | -0.13(-0.31%) |
Jun 25, 2024 | 43.26 | 43.30 | 43.25 | 43.29 | 6,936 | +0.04(+0.09%) |
Jun 24, 2024 | 43.25 | 43.27 | 43.25 | 43.25 | 897 | +0.03(+0.08%) |
Jun 21, 2024 | 43.21 | 43.23 | 43.15 | 43.22 | 4,809 | +0.07(+0.16%) |
Jun 20, 2024 | 43.20 | 43.20 | 43.13 | 43.15 | 23,098 | -0.14(-0.32%) |
Jun 18, 2024 | 43.22 | 43.29 | 43.20 | 43.29 | 8,398 | +0.16(+0.37%) |
Jun 17, 2024 | 43.07 | 43.13 | 43.06 | 43.13 | 9,612 | -0.06(-0.14%) |
Jun 14, 2024 | 43.21 | 43.23 | 43.18 | 43.19 | 26,500 | -0.06(-0.14%) |
Jun 13, 2024 | 43.22 | 43.26 | 43.18 | 43.25 | 14,672 | +0.20(+0.46%) |
Jun 12, 2024 | 43.20 | 43.27 | 43.05 | 43.05 | 40,114 | +0.13(+0.31%) |
Jun 11, 2024 | 42.84 | 42.94 | 42.79 | 42.92 | 54,854 | +0.17(+0.40%) |
Jun 10, 2024 | 42.78 | 42.81 | 42.75 | 42.75 | 41,199 | -0.05(-0.12%) |
Jun 07, 2024 | 42.86 | 42.87 | 42.80 | 42.80 | 5,672 | -0.34(-0.79%) |
Jun 06, 2024 | 43.08 | 43.16 | 43.08 | 43.14 | 16,778 | +0.06(+0.14%) |
Jun 05, 2024 | 43.04 | 43.10 | 42.99 | 43.08 | 10,108 | +0.15(+0.35%) |
Jun 04, 2024 | 42.94 | 42.98 | 42.90 | 42.93 | 33,450 | +0.06(+0.14%) |
Jun 03, 2024 | 42.77 | 42.90 | 42.77 | 42.87 | 26,558 | +0.17(+0.40%) |
May 31, 2024 | 42.66 | 42.70 | 42.65 | 42.70 | 30,796 | +0.12(+0.28%) |
May 30, 2024 | 42.54 | 42.60 | 42.54 | 42.58 | 5,618 | +0.10(+0.24%) |
May 29, 2024 | 42.54 | 42.54 | 42.43 | 42.48 | 12,917 | -0.11(-0.26%) |
May 28, 2024 | 42.83 | 42.83 | 42.59 | 42.59 | 37,570 | -0.12(-0.28%) |
May 24, 2024 | 42.71 | 42.79 | 42.71 | 42.71 | 18,835 | +0.01(+0.01%) |
May 23, 2024 | 42.85 | 42.85 | 42.68 | 42.70 | 26,404 | -0.08(-0.20%) |
May 22, 2024 | 42.85 | 42.90 | 42.79 | 42.79 | 32,053 | -0.08(-0.19%) |
May 21, 2024 | 42.92 | 42.96 | 42.87 | 42.87 | 19,089 | -0.04(-0.09%) |
May 20, 2024 | 42.89 | 42.91 | 42.88 | 42.91 | 23,337 | +0.03(+0.07%) |
May 17, 2024 | 42.90 | 42.90 | 42.87 | 42.87 | 4,991 | -0.08(-0.19%) |
May 16, 2024 | 42.99 | 42.99 | 42.95 | 42.96 | 3,610 | -0.03(-0.07%) |
May 15, 2024 | 42.96 | 43.02 | 42.95 | 42.99 | 4,483 | +0.22(+0.51%) |
May 14, 2024 | 42.74 | 42.77 | 42.74 | 42.77 | 8,476 | +0.15(+0.35%) |
May 13, 2024 | 42.74 | 42.75 | 42.61 | 42.62 | 60,325 | -0.03(-0.06%) |
May 10, 2024 | 42.69 | 42.69 | 42.62 | 42.64 | 5,684 | -0.08(-0.19%) |
May 09, 2024 | 42.64 | 42.73 | 42.64 | 42.73 | 73,262 | +0.09(+0.21%) |
May 08, 2024 | 42.66 | 42.70 | 42.62 | 42.64 | 39,874 | -0.08(-0.20%) |
May 07, 2024 | 42.80 | 42.81 | 42.70 | 42.72 | 32,446 | +0.02(+0.06%) |
May 06, 2024 | 42.69 | 42.72 | 42.66 | 42.70 | 14,753 | +0.08(+0.19%) |
May 03, 2024 | 42.67 | 42.71 | 42.59 | 42.62 | 4,999 | +0.22(+0.52%) |
May 02, 2024 | 42.24 | 42.44 | 42.24 | 42.40 | 17,030 | +0.13(+0.31%) |