Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 43.01 | 43.07 | 42.93 | 42.97 | 76,741 | -0.04(-0.09%) |
Jul 17, 2024 | 42.85 | 43.10 | 42.85 | 43.01 | 46,253 | -0.03(-0.07%) |
Jul 16, 2024 | 42.91 | 43.08 | 42.88 | 43.04 | 18,103 | +0.12(+0.27%) |
Jul 15, 2024 | 42.88 | 42.96 | 42.85 | 42.92 | 33,715 | -0.06(-0.13%) |
Jul 12, 2024 | 44.00 | 44.00 | 42.88 | 42.98 | 51,473 | +0.04(+0.09%) |
Jul 11, 2024 | 42.69 | 43.00 | 42.69 | 42.94 | 39,653 | +0.24(+0.56%) |
Jul 10, 2024 | 42.55 | 42.70 | 42.55 | 42.70 | 36,037 | +0.11(+0.26%) |
Jul 09, 2024 | 42.74 | 42.74 | 42.55 | 42.59 | 187,524 | -0.04(-0.09%) |
Jul 08, 2024 | 42.65 | 42.73 | 42.63 | 42.63 | 45,936 | +0.00(+0.00%) |
Jul 05, 2024 | 42.57 | 42.73 | 42.41 | 42.63 | 45,137 | +0.22(+0.52%) |
Jul 03, 2024 | 42.17 | 42.52 | 42.17 | 42.41 | 48,384 | +0.24(+0.57%) |
Jul 02, 2024 | 42.86 | 42.86 | 42.13 | 42.17 | 31,280 | +0.03(+0.07%) |
Jul 01, 2024 | 43.49 | 43.49 | 42.00 | 42.14 | 41,966 | -0.30(-0.71%) |
Jun 28, 2024 | 42.73 | 42.88 | 42.36 | 42.44 | 27,126 | -0.07(-0.16%) |
Jun 27, 2024 | 42.57 | 42.65 | 42.42 | 42.51 | 29,996 | +0.04(+0.09%) |
Jun 26, 2024 | 42.41 | 42.52 | 42.39 | 42.47 | 20,388 | -0.14(-0.34%) |
Jun 25, 2024 | 42.35 | 42.73 | 42.35 | 42.62 | 24,701 | +0.06(+0.14%) |
Jun 24, 2024 | 42.53 | 42.68 | 42.53 | 42.56 | 33,109 | -0.06(-0.15%) |
Jun 21, 2024 | 43.27 | 43.27 | 42.56 | 42.62 | 16,706 | -0.03(-0.08%) |
Jun 20, 2024 | 42.18 | 42.66 | 42.18 | 42.66 | 17,976 | -0.03(-0.07%) |
Jun 18, 2024 | 42.51 | 42.72 | 42.50 | 42.69 | 31,952 | +0.13(+0.30%) |
Jun 17, 2024 | 42.67 | 42.67 | 42.40 | 42.56 | 23,190 | -0.09(-0.21%) |
Jun 14, 2024 | 42.63 | 42.70 | 42.58 | 42.65 | 22,816 | +0.08(+0.20%) |
Jun 13, 2024 | 42.50 | 42.60 | 42.49 | 42.56 | 13,825 | +0.17(+0.39%) |
Jun 12, 2024 | 42.50 | 42.62 | 42.37 | 42.40 | 12,388 | +0.16(+0.38%) |
Jun 11, 2024 | 42.07 | 42.25 | 42.02 | 42.24 | 21,981 | +0.17(+0.40%) |
Jun 10, 2024 | 42.15 | 42.15 | 41.98 | 42.07 | 15,022 | -0.07(-0.18%) |
Jun 07, 2024 | 42.21 | 42.21 | 42.09 | 42.14 | 17,398 | -0.30(-0.72%) |
Jun 06, 2024 | 42.42 | 42.51 | 42.34 | 42.45 | 25,171 | +0.01(+0.04%) |
Jun 05, 2024 | 42.37 | 42.47 | 42.26 | 42.43 | 37,459 | +0.11(+0.27%) |
Jun 04, 2024 | 42.24 | 42.37 | 42.24 | 42.32 | 33,227 | +0.17(+0.41%) |
Jun 03, 2024 | 42.03 | 42.18 | 42.02 | 42.15 | 14,354 | +0.21(+0.50%) |
May 31, 2024 | 41.88 | 41.96 | 41.82 | 41.94 | 31,195 | +0.18(+0.44%) |
May 30, 2024 | 41.67 | 41.83 | 41.63 | 41.75 | 21,309 | +0.17(+0.40%) |
May 29, 2024 | 41.71 | 41.71 | 41.51 | 41.59 | 21,162 | -0.19(-0.45%) |
May 28, 2024 | 41.97 | 41.99 | 41.73 | 41.77 | 20,805 | -0.15(-0.37%) |
May 24, 2024 | 41.76 | 41.96 | 41.76 | 41.93 | 18,190 | +0.04(+0.09%) |
May 23, 2024 | 42.02 | 42.07 | 41.85 | 41.89 | 14,820 | -0.17(-0.40%) |
May 22, 2024 | 41.85 | 42.09 | 41.85 | 42.06 | 40,137 | -0.01(-0.04%) |
May 21, 2024 | 42.07 | 42.12 | 42.05 | 42.07 | 44,998 | +0.05(+0.13%) |
May 20, 2024 | 42.14 | 42.14 | 41.89 | 42.02 | 35,905 | +0.01(+0.02%) |
May 17, 2024 | 42.12 | 42.15 | 41.98 | 42.01 | 22,230 | -0.11(-0.27%) |
May 16, 2024 | 42.04 | 42.21 | 42.04 | 42.12 | 24,380 | -0.08(-0.20%) |
May 15, 2024 | 42.11 | 42.21 | 42.03 | 42.21 | 12,036 | +0.32(+0.76%) |
May 14, 2024 | 42.02 | 42.02 | 41.83 | 41.89 | 19,228 | +0.13(+0.32%) |
May 13, 2024 | 41.83 | 41.84 | 41.72 | 41.76 | 10,684 | -0.01(-0.03%) |
May 10, 2024 | 41.99 | 41.99 | 41.69 | 41.77 | 55,944 | -0.06(-0.14%) |
May 09, 2024 | 41.63 | 41.89 | 41.63 | 41.83 | 9,064 | +0.06(+0.14%) |
May 08, 2024 | 41.61 | 41.84 | 41.61 | 41.77 | 15,595 | -0.05(-0.12%) |
May 07, 2024 | 41.82 | 41.98 | 41.73 | 41.82 | 22,697 | +0.01(+0.03%) |
May 06, 2024 | 41.79 | 41.81 | 41.71 | 41.81 | 17,860 | +0.10(+0.24%) |
May 03, 2024 | 41.79 | 41.79 | 41.65 | 41.71 | 20,789 | +0.22(+0.54%) |
May 02, 2024 | 41.33 | 41.52 | 41.25 | 41.49 | 20,365 | +0.16(+0.38%) |