Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 42.54 | 43.29 | 42.54 | 42.99 | 8,618 | +0.72(+1.70%) |
Jul 11, 2024 | 42.18 | 42.61 | 42.07 | 42.27 | 8,022 | +0.86(+2.08%) |
Jul 10, 2024 | 40.96 | 41.41 | 40.93 | 41.41 | 6,824 | +0.65(+1.60%) |
Jul 09, 2024 | 40.72 | 41.00 | 40.58 | 40.76 | 11,349 | -0.10(-0.24%) |
Jul 08, 2024 | 40.62 | 40.86 | 40.62 | 40.86 | 21,772 | +0.17(+0.41%) |
Jul 05, 2024 | 40.89 | 40.90 | 40.55 | 40.69 | 8,655 | -0.22(-0.53%) |
Jul 03, 2024 | 40.24 | 40.92 | 40.24 | 40.91 | 7,496 | +0.96(+2.40%) |
Jul 02, 2024 | 39.64 | 39.97 | 39.64 | 39.95 | 11,449 | +0.40(+1.01%) |
Jul 01, 2024 | 39.71 | 39.96 | 39.51 | 39.55 | 25,331 | +0.09(+0.23%) |
Jun 28, 2024 | 40.25 | 40.25 | 39.40 | 39.46 | 5,574 | -0.57(-1.41%) |
Jun 27, 2024 | 39.90 | 40.12 | 39.79 | 40.02 | 15,773 | +0.03(+0.07%) |
Jun 26, 2024 | 39.98 | 40.01 | 39.77 | 40.00 | 6,902 | +0.09(+0.22%) |
Jun 25, 2024 | 40.03 | 40.03 | 39.80 | 39.91 | 10,546 | -0.22(-0.55%) |
Jun 24, 2024 | 40.05 | 40.64 | 40.05 | 40.13 | 6,961 | +0.27(+0.69%) |
Jun 21, 2024 | 40.04 | 40.06 | 39.73 | 39.85 | 14,562 | -0.26(-0.64%) |
Jun 20, 2024 | 40.53 | 40.53 | 40.04 | 40.11 | 8,838 | -0.55(-1.36%) |
Jun 18, 2024 | 40.59 | 40.83 | 40.50 | 40.66 | 36,133 | -0.04(-0.09%) |
Jun 17, 2024 | 40.64 | 40.74 | 40.31 | 40.70 | 7,952 | -0.05(-0.12%) |
Jun 14, 2024 | 41.20 | 41.22 | 40.72 | 40.75 | 6,863 | -0.77(-1.86%) |
Jun 13, 2024 | 42.02 | 42.04 | 41.45 | 41.52 | 7,935 | -0.47(-1.13%) |
Jun 12, 2024 | 42.19 | 42.59 | 41.98 | 42.00 | 14,080 | +0.41(+1.00%) |
Jun 11, 2024 | 41.53 | 41.60 | 41.16 | 41.58 | 6,817 | -0.28(-0.68%) |
Jun 10, 2024 | 41.35 | 41.98 | 41.35 | 41.87 | 8,024 | +0.23(+0.56%) |
Jun 07, 2024 | 42.02 | 42.08 | 41.57 | 41.63 | 21,287 | -0.77(-1.81%) |
Jun 06, 2024 | 42.32 | 42.49 | 42.19 | 42.40 | 7,542 | -0.16(-0.37%) |
Jun 05, 2024 | 42.39 | 42.63 | 42.21 | 42.56 | 6,740 | +0.33(+0.77%) |
Jun 04, 2024 | 42.37 | 42.37 | 42.15 | 42.23 | 4,131 | -0.24(-0.57%) |
Jun 03, 2024 | 42.71 | 42.84 | 42.36 | 42.47 | 11,308 | +0.02(+0.06%) |
May 31, 2024 | 42.55 | 42.80 | 42.07 | 42.45 | 3,821 | -0.08(-0.19%) |
May 30, 2024 | 42.05 | 42.62 | 42.05 | 42.53 | 10,835 | +0.61(+1.46%) |
May 29, 2024 | 42.13 | 42.13 | 41.92 | 41.92 | 3,301 | -0.66(-1.55%) |
May 28, 2024 | 42.77 | 42.83 | 42.49 | 42.58 | 7,433 | +0.20(+0.47%) |
May 24, 2024 | 41.73 | 42.42 | 41.73 | 42.38 | 4,642 | +0.84(+2.02%) |
May 23, 2024 | 42.34 | 42.34 | 41.41 | 41.54 | 6,889 | -0.82(-1.94%) |
May 22, 2024 | 41.71 | 42.58 | 41.71 | 42.36 | 14,072 | +0.62(+1.48%) |
May 21, 2024 | 41.39 | 41.74 | 41.39 | 41.74 | 7,724 | +0.05(+0.13%) |
May 20, 2024 | 41.94 | 41.94 | 41.61 | 41.69 | 10,135 | -0.27(-0.65%) |
May 17, 2024 | 41.94 | 42.22 | 41.91 | 41.96 | 4,493 | -0.19(-0.45%) |
May 16, 2024 | 42.41 | 42.41 | 42.12 | 42.15 | 7,727 | -0.14(-0.33%) |
May 15, 2024 | 42.67 | 42.67 | 42.01 | 42.29 | 8,895 | +0.14(+0.33%) |
May 14, 2024 | 42.13 | 42.20 | 41.85 | 42.15 | 5,693 | +0.49(+1.18%) |
May 13, 2024 | 41.46 | 41.91 | 41.46 | 41.66 | 9,527 | +0.33(+0.81%) |
May 10, 2024 | 41.86 | 41.97 | 41.31 | 41.32 | 8,574 | -0.53(-1.28%) |
May 09, 2024 | 41.53 | 41.91 | 41.52 | 41.86 | 7,645 | +0.35(+0.85%) |
May 08, 2024 | 41.47 | 41.56 | 41.20 | 41.50 | 8,259 | -0.40(-0.95%) |
May 07, 2024 | 42.16 | 42.17 | 41.81 | 41.90 | 10,845 | -0.33(-0.79%) |
May 06, 2024 | 42.15 | 42.39 | 39.53 | 42.23 | 27,081 | +0.29(+0.70%) |
May 03, 2024 | 41.81 | 42.26 | 41.72 | 41.94 | 6,297 | +0.82(+1.99%) |
May 02, 2024 | 40.84 | 41.14 | 40.73 | 41.12 | 8,061 | +0.89(+2.20%) |