Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 41.68 | 41.71 | 41.66 | 41.66 | 2,606,171 | -0.01(-0.02%) |
Jul 05, 2024 | 41.70 | 41.70 | 41.61 | 41.67 | 2,325,719 | +0.06(+0.14%) |
Jul 03, 2024 | 41.63 | 41.64 | 41.57 | 41.61 | 1,124,863 | +0.02(+0.05%) |
Jul 02, 2024 | 41.55 | 41.60 | 41.55 | 41.59 | 3,768,298 | +0.03(+0.07%) |
Jul 01, 2024 | 41.52 | 41.60 | 41.52 | 41.56 | 6,588,909 | +0.06(+0.15%) |
Jun 28, 2024 | 41.53 | 41.54 | 41.50 | 41.50 | 3,424,903 | +0.01(+0.02%) |
Jun 27, 2024 | 41.49 | 41.51 | 41.46 | 41.49 | 3,856,510 | +0.02(+0.05%) |
Jun 26, 2024 | 41.48 | 41.49 | 41.45 | 41.47 | 2,504,353 | -0.01(-0.02%) |
Jun 25, 2024 | 41.49 | 41.50 | 41.46 | 41.48 | 2,536,734 | +0.02(+0.05%) |
Jun 24, 2024 | 41.44 | 41.49 | 41.44 | 41.46 | 1,734,679 | +0.03(+0.07%) |
Jun 21, 2024 | 41.45 | 41.45 | 41.39 | 41.43 | 4,748,384 | -0.01(-0.02%) |
Jun 20, 2024 | 41.46 | 41.46 | 41.43 | 41.44 | 2,247,006 | -0.02(-0.05%) |
Jun 18, 2024 | 41.50 | 41.50 | 41.43 | 41.46 | 3,305,793 | +0.00(+0.00%) |
Jun 17, 2024 | 41.48 | 41.48 | 41.39 | 41.46 | 3,492,650 | +0.08(+0.19%) |
Jun 14, 2024 | 41.53 | 41.53 | 41.37 | 41.38 | 10,988,509 | -0.14(-0.33%) |
Jun 13, 2024 | 41.59 | 41.59 | 41.52 | 41.52 | 4,215,593 | -0.05(-0.12%) |
Jun 12, 2024 | 41.60 | 41.60 | 41.53 | 41.57 | 2,958,302 | +0.02(+0.05%) |
Jun 11, 2024 | 41.56 | 41.60 | 41.53 | 41.55 | 1,669,010 | -0.01(-0.02%) |
Jun 10, 2024 | 41.54 | 41.56 | 41.53 | 41.56 | 1,871,106 | +0.03(+0.07%) |
Jun 07, 2024 | 41.55 | 41.55 | 41.51 | 41.53 | 3,576,429 | +0.00(+0.00%) |
Jun 06, 2024 | 41.53 | 41.55 | 41.50 | 41.53 | 5,312,313 | +0.01(+0.02%) |
Jun 05, 2024 | 41.54 | 41.54 | 41.51 | 41.52 | 5,034,504 | +0.01(+0.02%) |
Jun 04, 2024 | 41.52 | 41.54 | 41.50 | 41.51 | 3,427,482 | +0.01(+0.02%) |
Jun 03, 2024 | 41.52 | 41.54 | 41.49 | 41.50 | 6,421,759 | +0.02(+0.04%) |
May 31, 2024 | 41.47 | 41.48 | 41.44 | 41.48 | 2,741,772 | +0.04(+0.10%) |
May 30, 2024 | 41.47 | 41.47 | 41.43 | 41.45 | 4,770,203 | +0.02(+0.05%) |
May 29, 2024 | 41.45 | 41.45 | 41.41 | 41.43 | 1,832,183 | -0.03(-0.07%) |
May 28, 2024 | 41.47 | 41.48 | 41.44 | 41.46 | 2,529,263 | -0.01(-0.02%) |
May 24, 2024 | 41.47 | 41.47 | 41.43 | 41.47 | 1,348,584 | +0.06(+0.14%) |
May 23, 2024 | 41.47 | 41.47 | 41.40 | 41.41 | 4,315,024 | -0.02(-0.05%) |
May 22, 2024 | 41.44 | 41.47 | 41.42 | 41.43 | 1,856,520 | +0.00(+0.00%) |
May 21, 2024 | 41.41 | 41.44 | 41.41 | 41.43 | 453,500 | +0.01(+0.02%) |
May 20, 2024 | 41.43 | 41.44 | 41.41 | 41.42 | 2,946,932 | +0.02(+0.05%) |
May 17, 2024 | 41.42 | 41.43 | 41.38 | 41.40 | 1,521,626 | +0.03(+0.07%) |
May 16, 2024 | 41.40 | 41.40 | 41.37 | 41.37 | 2,741,554 | -0.01(-0.02%) |
May 15, 2024 | 41.37 | 41.41 | 41.30 | 41.38 | 3,977,762 | +0.04(+0.10%) |
May 14, 2024 | 41.38 | 41.38 | 41.34 | 41.34 | 1,275,409 | -0.01(-0.02%) |
May 13, 2024 | 41.39 | 41.39 | 41.34 | 41.35 | 1,155,857 | +0.01(+0.02%) |
May 10, 2024 | 41.40 | 41.40 | 41.34 | 41.34 | 1,086,431 | -0.03(-0.07%) |
May 09, 2024 | 41.37 | 41.38 | 41.33 | 41.37 | 2,805,697 | +0.05(+0.12%) |
May 08, 2024 | 41.36 | 41.39 | 41.31 | 41.32 | 3,740,143 | -0.04(-0.10%) |
May 07, 2024 | 41.36 | 41.36 | 41.32 | 41.36 | 5,895,286 | +0.04(+0.10%) |
May 06, 2024 | 41.31 | 41.32 | 41.28 | 41.32 | 5,571,913 | +0.05(+0.12%) |
May 03, 2024 | 41.27 | 41.28 | 41.21 | 41.27 | 8,132,557 | +0.09(+0.22%) |
May 02, 2024 | 41.13 | 41.19 | 41.08 | 41.18 | 3,308,122 | +0.10(+0.24%) |