Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 44.25 | 44.25 | 43.62 | 43.99 | 10,613 | +0.00(+0.00%) |
Jul 12, 2024 | 44.27 | 44.27 | 43.60 | 43.99 | 13,037 | -0.01(-0.02%) |
Jul 11, 2024 | 43.93 | 44.15 | 43.80 | 44.00 | 3,906 | +0.27(+0.62%) |
Jul 10, 2024 | 44.00 | 44.00 | 43.47 | 43.73 | 12,726 | -0.27(-0.61%) |
Jul 09, 2024 | 43.76 | 44.25 | 43.76 | 44.00 | 13,098 | -0.01(-0.02%) |
Jul 08, 2024 | 43.76 | 44.24 | 43.71 | 44.01 | 5,569 | +0.05(+0.13%) |
Jul 05, 2024 | 43.50 | 43.99 | 43.45 | 43.95 | 4,764 | +0.27(+0.63%) |
Jul 03, 2024 | 43.55 | 43.68 | 43.55 | 43.68 | 1,157 | +0.13(+0.30%) |
Jul 02, 2024 | 43.51 | 44.27 | 43.51 | 43.55 | 5,212 | -0.35(-0.80%) |
Jul 01, 2024 | 44.27 | 44.27 | 43.51 | 43.90 | 11,950 | -0.36(-0.82%) |
Jun 28, 2024 | 44.32 | 45.00 | 44.22 | 44.26 | 19,584 | +0.58(+1.34%) |
Jun 27, 2024 | 43.65 | 43.70 | 43.30 | 43.68 | 8,655 | +0.62(+1.44%) |
Jun 26, 2024 | 43.70 | 43.70 | 43.04 | 43.06 | 7,809 | -0.44(-1.01%) |
Jun 25, 2024 | 43.38 | 43.69 | 43.03 | 43.50 | 16,569 | -0.20(-0.46%) |
Jun 24, 2024 | 43.64 | 43.70 | 43.17 | 43.70 | 12,259 | +0.00(+0.00%) |
Jun 21, 2024 | 43.18 | 43.70 | 42.86 | 43.70 | 13,372 | +0.42(+0.97%) |
Jun 20, 2024 | 43.30 | 43.48 | 43.15 | 43.28 | 4,244 | +0.13(+0.30%) |
Jun 18, 2024 | 43.15 | 43.28 | 42.70 | 43.15 | 9,273 | -0.01(-0.03%) |
Jun 17, 2024 | 43.16 | 43.49 | 42.82 | 43.16 | 7,684 | +0.22(+0.51%) |
Jun 14, 2024 | 42.87 | 43.32 | 42.87 | 42.94 | 4,423 | -0.11(-0.25%) |
Jun 13, 2024 | 43.19 | 43.49 | 42.80 | 43.05 | 9,281 | -0.23(-0.53%) |
Jun 12, 2024 | 43.36 | 43.67 | 42.71 | 43.28 | 10,511 | +0.13(+0.30%) |
Jun 11, 2024 | 42.89 | 43.46 | 42.55 | 43.15 | 10,780 | +0.24(+0.55%) |
Jun 10, 2024 | 43.16 | 43.20 | 42.86 | 42.91 | 4,842 | -0.48(-1.10%) |
Jun 07, 2024 | 43.29 | 43.64 | 43.26 | 43.39 | 5,785 | +0.16(+0.37%) |
Jun 06, 2024 | 43.40 | 44.01 | 43.20 | 43.23 | 14,839 | +0.06(+0.14%) |
Jun 05, 2024 | 43.44 | 43.44 | 43.12 | 43.17 | 6,682 | +0.12(+0.27%) |
Jun 04, 2024 | 43.41 | 43.41 | 42.66 | 43.05 | 7,746 | -0.52(-1.19%) |
Jun 03, 2024 | 42.61 | 43.57 | 42.61 | 43.57 | 13,167 | +1.02(+2.41%) |
May 31, 2024 | 43.20 | 43.20 | 42.35 | 42.55 | 12,698 | +0.44(+1.04%) |
May 30, 2024 | 42.11 | 42.44 | 41.97 | 42.11 | 9,268 | +0.23(+0.55%) |
May 29, 2024 | 42.36 | 42.66 | 41.88 | 41.88 | 6,229 | -0.39(-0.92%) |
May 28, 2024 | 42.72 | 43.39 | 41.85 | 42.27 | 12,196 | -0.26(-0.61%) |
May 24, 2024 | 42.28 | 42.76 | 42.12 | 42.53 | 7,673 | +0.21(+0.49%) |
May 23, 2024 | 42.53 | 43.04 | 42.13 | 42.32 | 10,904 | -0.11(-0.26%) |
May 22, 2024 | 43.27 | 43.27 | 42.22 | 42.43 | 24,311 | -1.08(-2.48%) |
May 21, 2024 | 42.96 | 47.68 | 42.48 | 43.51 | 107,375 | +0.39(+0.91%) |
May 20, 2024 | 42.55 | 43.28 | 42.55 | 43.11 | 15,272 | +0.23(+0.53%) |
May 17, 2024 | 43.32 | 43.32 | 42.20 | 42.88 | 27,566 | -0.61(-1.40%) |
May 16, 2024 | 42.86 | 43.55 | 41.97 | 43.49 | 32,879 | +1.01(+2.37%) |
May 15, 2024 | 42.44 | 42.49 | 41.87 | 42.49 | 9,090 | +0.45(+1.06%) |
May 14, 2024 | 42.08 | 42.09 | 41.99 | 42.04 | 5,520 | +0.12(+0.28%) |
May 13, 2024 | 42.08 | 42.08 | 41.79 | 41.92 | 5,760 | +0.01(+0.02%) |
May 10, 2024 | 41.88 | 42.15 | 41.85 | 41.91 | 9,483 | +0.02(+0.05%) |
May 09, 2024 | 41.81 | 41.91 | 41.81 | 41.89 | 6,070 | +0.10(+0.24%) |
May 08, 2024 | 41.83 | 41.89 | 41.40 | 41.79 | 8,181 | +0.33(+0.80%) |
May 07, 2024 | 41.64 | 41.64 | 41.35 | 41.46 | 5,353 | -0.09(-0.22%) |
May 06, 2024 | 41.59 | 41.84 | 41.29 | 41.55 | 7,848 | +0.14(+0.33%) |
May 03, 2024 | 41.51 | 41.59 | 41.42 | 41.42 | 2,875 | +0.03(+0.07%) |
May 02, 2024 | 41.37 | 41.71 | 41.25 | 41.39 | 8,562 | -0.02(-0.05%) |