Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 43.43 | 43.49 | 43.27 | 43.27 | 5,000 | -0.26(-0.59%) |
Jul 17, 2024 | 43.40 | 43.53 | 43.25 | 43.53 | 14,311 | +0.09(+0.21%) |
Jul 16, 2024 | 43.11 | 43.44 | 43.11 | 43.44 | 34,259 | +0.40(+0.93%) |
Jul 15, 2024 | 43.25 | 43.25 | 43.01 | 43.04 | 19,622 | -0.28(-0.65%) |
Jul 12, 2024 | 43.08 | 43.33 | 43.08 | 43.32 | 43,422 | +0.11(+0.26%) |
Jul 11, 2024 | 43.39 | 43.40 | 43.16 | 43.21 | 17,546 | +0.57(+1.34%) |
Jul 10, 2024 | 42.57 | 42.71 | 42.50 | 42.64 | 21,996 | +0.09(+0.22%) |
Jul 09, 2024 | 42.51 | 42.55 | 42.33 | 42.55 | 16,752 | -0.14(-0.33%) |
Jul 08, 2024 | 42.49 | 42.71 | 42.49 | 42.69 | 7,704 | -0.06(-0.14%) |
Jul 05, 2024 | 42.49 | 42.77 | 42.49 | 42.75 | 1,963 | +0.56(+1.32%) |
Jul 03, 2024 | 41.89 | 42.25 | 41.57 | 42.19 | 3,325 | +0.49(+1.17%) |
Jul 02, 2024 | 41.80 | 41.80 | 41.59 | 41.70 | 1,145 | +0.34(+0.81%) |
Jul 01, 2024 | 41.74 | 41.74 | 41.27 | 41.37 | 55,447 | -0.72(-1.72%) |
Jun 28, 2024 | 42.61 | 42.61 | 42.08 | 42.09 | 3,355 | -0.38(-0.89%) |
Jun 27, 2024 | 42.53 | 42.53 | 42.47 | 42.47 | 868 | +0.16(+0.38%) |
Jun 26, 2024 | 42.51 | 42.51 | 42.27 | 42.30 | 2,768 | -0.53(-1.24%) |
Jun 25, 2024 | 42.77 | 42.84 | 42.63 | 42.84 | 2,488 | +0.15(+0.36%) |
Jun 24, 2024 | 42.56 | 42.71 | 42.56 | 42.68 | 59,399 | -0.04(-0.10%) |
Jun 21, 2024 | 42.84 | 42.84 | 42.66 | 42.72 | 2,283 | +0.04(+0.10%) |
Jun 20, 2024 | 42.59 | 42.72 | 42.48 | 42.68 | 3,124 | -0.24(-0.55%) |
Jun 18, 2024 | 42.82 | 42.98 | 42.82 | 42.92 | 2,256 | +0.37(+0.88%) |
Jun 17, 2024 | 42.43 | 42.60 | 42.43 | 42.55 | 2,569 | -0.45(-1.04%) |
Jun 14, 2024 | 43.01 | 43.01 | 42.93 | 42.99 | 3,564 | +0.18(+0.43%) |
Jun 13, 2024 | 42.53 | 42.81 | 42.47 | 42.81 | 2,451 | +0.59(+1.41%) |
Jun 12, 2024 | 42.54 | 42.75 | 42.22 | 42.22 | 7,590 | +0.44(+1.04%) |
Jun 11, 2024 | 41.42 | 41.78 | 41.42 | 41.78 | 1,236 | +0.47(+1.14%) |
Jun 10, 2024 | 41.35 | 41.35 | 41.18 | 41.31 | 1,465 | -0.23(-0.56%) |
Jun 07, 2024 | 41.62 | 41.64 | 41.54 | 41.54 | 3,741 | -0.92(-2.17%) |
Jun 06, 2024 | 42.38 | 42.46 | 42.33 | 42.46 | 940 | +0.05(+0.11%) |
Jun 05, 2024 | 42.37 | 42.45 | 42.03 | 42.42 | 2,776 | +0.28(+0.65%) |
Jun 04, 2024 | 42.09 | 42.19 | 42.09 | 42.14 | 3,569 | +0.38(+0.90%) |
Jun 03, 2024 | 41.24 | 41.76 | 41.24 | 41.76 | 2,081 | +0.68(+1.65%) |
May 31, 2024 | 41.08 | 41.09 | 41.08 | 41.09 | 331 | +0.30(+0.73%) |
May 30, 2024 | 40.78 | 40.79 | 40.78 | 40.79 | 1,380 | +0.38(+0.94%) |
May 29, 2024 | 40.72 | 40.72 | 40.41 | 40.41 | 8,571 | -0.42(-1.03%) |
May 28, 2024 | 41.31 | 41.31 | 40.83 | 40.83 | 61,215 | -0.43(-1.04%) |
May 24, 2024 | 41.22 | 41.27 | 41.22 | 41.26 | 993 | +0.03(+0.08%) |
May 23, 2024 | 41.54 | 41.54 | 41.13 | 41.23 | 3,870 | -0.31(-0.75%) |
May 22, 2024 | 41.31 | 41.64 | 41.31 | 41.54 | 3,498 | -0.14(-0.34%) |
May 21, 2024 | 41.74 | 41.74 | 41.65 | 41.68 | 4,835 | +0.23(+0.55%) |
May 20, 2024 | 41.51 | 41.54 | 41.36 | 41.46 | 60,226 | -0.19(-0.47%) |
May 17, 2024 | 41.67 | 41.76 | 41.60 | 41.65 | 12,333 | -0.18(-0.43%) |
May 16, 2024 | 41.92 | 41.94 | 41.79 | 41.83 | 6,754 | -0.10(-0.24%) |
May 15, 2024 | 41.78 | 42.07 | 41.78 | 41.93 | 3,049 | +0.53(+1.29%) |
May 14, 2024 | 41.27 | 41.47 | 41.27 | 41.40 | 5,222 | +0.20(+0.48%) |
May 13, 2024 | 41.33 | 41.33 | 41.16 | 41.20 | 1,096 | +0.11(+0.27%) |
May 10, 2024 | 41.14 | 41.14 | 41.04 | 41.09 | 724 | -0.28(-0.68%) |
May 09, 2024 | 41.15 | 41.39 | 41.15 | 41.37 | 3,982 | +0.21(+0.51%) |
May 08, 2024 | 41.11 | 41.21 | 41.09 | 41.16 | 2,815 | -0.16(-0.40%) |
May 07, 2024 | 41.40 | 41.70 | 41.32 | 41.32 | 8,204 | +0.13(+0.32%) |
May 06, 2024 | 41.18 | 41.19 | 40.99 | 41.19 | 3,097 | +0.07(+0.18%) |
May 03, 2024 | 41.22 | 41.73 | 41.03 | 41.12 | 75,677 | +0.53(+1.31%) |
May 02, 2024 | 40.28 | 40.69 | 40.28 | 40.58 | 5,188 | +0.29(+0.72%) |