Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 44.13 | 44.21 | 43.89 | 44.02 | 31,725 | -0.02(-0.04%) |
Jul 08, 2024 | 43.96 | 44.20 | 43.93 | 44.04 | 28,308 | +0.07(+0.16%) |
Jul 05, 2024 | 44.06 | 44.06 | 43.78 | 43.97 | 39,861 | -0.18(-0.41%) |
Jul 03, 2024 | 44.34 | 44.35 | 44.12 | 44.15 | 41,098 | -0.07(-0.16%) |
Jul 02, 2024 | 44.05 | 44.22 | 44.00 | 44.22 | 112,419 | +0.15(+0.34%) |
Jul 01, 2024 | 44.24 | 44.49 | 44.03 | 44.07 | 43,951 | -0.17(-0.38%) |
Jun 28, 2024 | 44.27 | 44.41 | 44.07 | 44.24 | 123,091 | +0.19(+0.43%) |
Jun 27, 2024 | 44.12 | 44.12 | 43.88 | 44.05 | 58,790 | -0.07(-0.16%) |
Jun 26, 2024 | 44.24 | 44.24 | 43.94 | 44.12 | 48,460 | -0.18(-0.41%) |
Jun 25, 2024 | 44.55 | 44.55 | 44.18 | 44.30 | 21,658 | -0.33(-0.74%) |
Jun 24, 2024 | 44.48 | 44.84 | 44.37 | 44.63 | 51,786 | +0.38(+0.86%) |
Jun 21, 2024 | 44.34 | 44.36 | 44.20 | 44.25 | 183,457 | -0.10(-0.23%) |
Jun 20, 2024 | 44.42 | 44.43 | 44.25 | 44.35 | 63,999 | +0.03(+0.07%) |
Jun 18, 2024 | 44.19 | 44.39 | 44.19 | 44.32 | 30,246 | +0.16(+0.36%) |
Jun 17, 2024 | 43.89 | 44.16 | 43.67 | 44.16 | 50,502 | +0.39(+0.89%) |
Jun 14, 2024 | 43.67 | 43.79 | 43.43 | 43.77 | 29,470 | -0.11(-0.25%) |
Jun 13, 2024 | 43.86 | 43.92 | 43.65 | 43.88 | 34,057 | +0.22(+0.50%) |
Jun 12, 2024 | 44.03 | 44.03 | 43.56 | 43.66 | 30,719 | +0.10(+0.23%) |
Jun 11, 2024 | 43.73 | 43.73 | 43.28 | 43.56 | 34,564 | -0.49(-1.11%) |
Jun 10, 2024 | 43.88 | 44.05 | 43.74 | 44.05 | 31,498 | +0.12(+0.27%) |
Jun 07, 2024 | 43.85 | 44.12 | 43.77 | 43.93 | 20,878 | -0.06(-0.14%) |
Jun 06, 2024 | 44.09 | 44.09 | 43.87 | 43.99 | 25,682 | -0.05(-0.11%) |
Jun 05, 2024 | 43.92 | 44.04 | 43.69 | 44.04 | 59,695 | +0.25(+0.57%) |
Jun 04, 2024 | 43.68 | 43.86 | 43.57 | 43.79 | 43,765 | -0.08(-0.17%) |
Jun 03, 2024 | 44.19 | 44.19 | 43.62 | 43.87 | 30,169 | -0.28(-0.65%) |
May 31, 2024 | 43.59 | 44.15 | 43.49 | 44.15 | 30,061 | +0.62(+1.42%) |
May 30, 2024 | 43.38 | 43.56 | 43.35 | 43.53 | 51,492 | +0.20(+0.46%) |
May 29, 2024 | 43.59 | 43.59 | 43.30 | 43.33 | 31,009 | -0.51(-1.16%) |
May 28, 2024 | 44.32 | 44.32 | 43.67 | 43.84 | 33,982 | -0.20(-0.45%) |
May 24, 2024 | 44.01 | 44.13 | 43.97 | 44.04 | 24,287 | +0.21(+0.49%) |
May 23, 2024 | 44.44 | 44.44 | 43.79 | 43.83 | 24,806 | -0.59(-1.34%) |
May 22, 2024 | 44.48 | 44.56 | 44.26 | 44.42 | 28,019 | -0.14(-0.31%) |
May 21, 2024 | 44.52 | 44.60 | 44.44 | 44.56 | 42,625 | +0.05(+0.11%) |
May 20, 2024 | 44.71 | 44.75 | 44.51 | 44.51 | 34,366 | -0.20(-0.45%) |
May 17, 2024 | 44.68 | 44.71 | 44.59 | 44.71 | 22,290 | +0.05(+0.11%) |
May 16, 2024 | 44.70 | 44.80 | 44.62 | 44.66 | 36,779 | -0.10(-0.22%) |
May 15, 2024 | 44.58 | 44.76 | 44.46 | 44.76 | 29,128 | +0.40(+0.90%) |
May 14, 2024 | 44.19 | 44.37 | 44.14 | 44.36 | 35,243 | +0.27(+0.61%) |
May 13, 2024 | 44.10 | 44.29 | 44.06 | 44.09 | 35,236 | +0.07(+0.16%) |
May 10, 2024 | 43.98 | 44.05 | 43.95 | 44.02 | 59,154 | +0.17(+0.39%) |
May 09, 2024 | 43.65 | 43.85 | 43.50 | 43.85 | 207,398 | +0.31(+0.71%) |
May 08, 2024 | 43.13 | 43.57 | 43.13 | 43.54 | 44,029 | +0.17(+0.39%) |
May 07, 2024 | 43.34 | 43.52 | 43.34 | 43.37 | 23,595 | +0.13(+0.30%) |
May 06, 2024 | 43.27 | 43.27 | 43.09 | 43.24 | 36,990 | +0.26(+0.60%) |
May 03, 2024 | 43.10 | 43.10 | 42.73 | 42.98 | 24,835 | +0.31(+0.73%) |
May 02, 2024 | 42.84 | 42.84 | 42.41 | 42.67 | 47,195 | +0.26(+0.61%) |