Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 43.14 | 43.25 | 42.52 | 42.56 | 69,368 | -0.64(-1.48%) |
Jul 23, 2024 | 43.15 | 43.38 | 43.05 | 43.20 | 99,708 | -0.09(-0.21%) |
Jul 22, 2024 | 42.87 | 43.31 | 42.58 | 43.29 | 73,060 | +0.57(+1.34%) |
Jul 19, 2024 | 43.07 | 43.07 | 42.62 | 42.72 | 102,968 | -0.39(-0.91%) |
Jul 18, 2024 | 43.58 | 43.96 | 43.00 | 43.11 | 58,268 | -0.44(-1.01%) |
Jul 17, 2024 | 43.57 | 43.90 | 43.55 | 43.55 | 97,764 | -0.27(-0.62%) |
Jul 16, 2024 | 42.93 | 43.83 | 42.91 | 43.82 | 93,961 | +1.16(+2.72%) |
Jul 15, 2024 | 42.60 | 42.99 | 42.53 | 42.66 | 39,221 | +0.19(+0.45%) |
Jul 12, 2024 | 42.36 | 42.71 | 42.36 | 42.47 | 46,897 | +0.42(+1.00%) |
Jul 11, 2024 | 41.41 | 42.08 | 41.41 | 42.05 | 101,335 | +1.02(+2.49%) |
Jul 10, 2024 | 40.71 | 41.03 | 40.70 | 41.03 | 50,338 | +0.43(+1.06%) |
Jul 09, 2024 | 40.87 | 40.90 | 40.59 | 40.60 | 67,887 | -0.24(-0.59%) |
Jul 08, 2024 | 40.91 | 41.06 | 40.79 | 40.84 | 34,104 | +0.15(+0.37%) |
Jul 05, 2024 | 40.88 | 40.88 | 40.45 | 40.69 | 35,509 | -0.16(-0.39%) |
Jul 03, 2024 | 40.87 | 41.05 | 40.85 | 40.85 | 39,915 | -0.01(-0.02%) |
Jul 02, 2024 | 40.72 | 40.90 | 40.72 | 40.86 | 43,063 | +0.09(+0.22%) |
Jul 01, 2024 | 41.32 | 41.35 | 40.73 | 40.77 | 62,164 | -0.46(-1.12%) |
Jun 28, 2024 | 41.10 | 41.43 | 40.97 | 41.23 | 48,174 | +0.21(+0.51%) |
Jun 27, 2024 | 40.99 | 41.02 | 40.78 | 41.02 | 50,503 | +0.09(+0.22%) |
Jun 26, 2024 | 41.03 | 41.03 | 40.76 | 40.93 | 63,565 | -0.13(-0.32%) |
Jun 25, 2024 | 41.61 | 41.61 | 40.97 | 41.06 | 93,361 | -0.47(-1.13%) |
Jun 24, 2024 | 41.22 | 41.73 | 41.22 | 41.53 | 257,256 | +0.27(+0.65%) |
Jun 21, 2024 | 41.29 | 41.29 | 40.93 | 41.26 | 53,818 | +0.12(+0.29%) |
Jun 20, 2024 | 41.38 | 41.42 | 41.10 | 41.14 | 110,379 | -0.16(-0.39%) |
Jun 18, 2024 | 41.11 | 41.31 | 41.01 | 41.30 | 144,077 | +0.32(+0.78%) |
Jun 17, 2024 | 40.65 | 41.04 | 40.50 | 40.98 | 59,427 | +0.35(+0.86%) |
Jun 14, 2024 | 40.92 | 40.92 | 40.40 | 40.63 | 32,256 | -0.52(-1.26%) |
Jun 13, 2024 | 41.43 | 41.43 | 40.91 | 41.15 | 44,214 | -0.22(-0.53%) |
Jun 12, 2024 | 41.40 | 41.78 | 41.28 | 41.37 | 73,547 | +0.66(+1.62%) |
Jun 11, 2024 | 40.66 | 40.72 | 40.50 | 40.71 | 48,971 | -0.19(-0.46%) |
Jun 10, 2024 | 40.61 | 40.90 | 40.45 | 40.90 | 90,597 | +0.00(+0.00%) |
Jun 07, 2024 | 41.00 | 41.13 | 40.79 | 40.90 | 111,062 | -0.21(-0.51%) |
Jun 06, 2024 | 41.22 | 41.26 | 40.95 | 41.11 | 34,459 | -0.16(-0.39%) |
Jun 05, 2024 | 41.16 | 41.28 | 40.86 | 41.27 | 38,887 | +0.31(+0.76%) |
Jun 04, 2024 | 41.29 | 41.34 | 40.95 | 40.96 | 35,917 | -0.55(-1.32%) |
Jun 03, 2024 | 41.96 | 41.96 | 41.30 | 41.51 | 69,440 | -0.24(-0.57%) |
May 31, 2024 | 41.33 | 41.75 | 41.25 | 41.75 | 28,619 | +0.50(+1.21%) |
May 30, 2024 | 40.92 | 41.27 | 40.92 | 41.25 | 119,570 | +0.45(+1.10%) |
May 29, 2024 | 40.93 | 40.94 | 40.75 | 40.80 | 45,796 | -0.40(-0.97%) |
May 28, 2024 | 41.71 | 41.71 | 41.09 | 41.20 | 49,930 | -0.39(-0.94%) |
May 24, 2024 | 41.44 | 41.62 | 41.38 | 41.59 | 63,832 | +0.32(+0.77%) |
May 23, 2024 | 41.82 | 41.82 | 41.18 | 41.27 | 85,841 | -0.45(-1.07%) |
May 22, 2024 | 42.09 | 42.23 | 41.57 | 41.72 | 33,770 | -0.35(-0.83%) |
May 21, 2024 | 41.99 | 42.07 | 41.91 | 42.07 | 47,145 | -0.04(-0.09%) |
May 20, 2024 | 42.16 | 42.20 | 42.03 | 42.11 | 48,589 | -0.01(-0.02%) |
May 17, 2024 | 42.10 | 42.12 | 41.96 | 42.12 | 67,478 | +0.03(+0.07%) |
May 16, 2024 | 42.40 | 42.40 | 42.08 | 42.09 | 45,354 | -0.27(-0.64%) |
May 15, 2024 | 42.36 | 42.42 | 42.28 | 42.36 | 53,661 | +0.32(+0.76%) |
May 14, 2024 | 42.16 | 42.16 | 41.92 | 42.04 | 37,563 | +0.17(+0.41%) |
May 13, 2024 | 42.06 | 42.27 | 41.86 | 41.87 | 45,786 | -0.08(-0.19%) |
May 10, 2024 | 42.04 | 42.04 | 41.82 | 41.95 | 58,753 | +0.04(+0.10%) |
May 09, 2024 | 41.47 | 41.91 | 41.39 | 41.91 | 38,593 | +0.46(+1.11%) |
May 08, 2024 | 41.18 | 41.45 | 41.18 | 41.45 | 36,637 | +0.03(+0.07%) |
May 07, 2024 | 41.51 | 41.66 | 41.41 | 41.42 | 38,106 | +0.06(+0.14%) |
May 06, 2024 | 41.10 | 41.36 | 41.04 | 41.36 | 53,165 | +0.56(+1.37%) |
May 03, 2024 | 40.94 | 41.03 | 40.71 | 40.80 | 59,366 | +0.26(+0.64%) |
May 02, 2024 | 40.46 | 40.54 | 40.07 | 40.54 | 45,703 | +0.39(+0.97%) |