VEMA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 41.98 | 0.01 | 0.03% | 41.98 | 41.98 | 41.98 | 645 |
Jul 17 2024 | 41.9675 | -0.22 | -0.53% | 41.935 | 41.9675 | 41.8725 | 2,045 |
Jul 16 2024 | 42.19 | 0.09 | 0.21% | 42.215 | 42.215 | 42.1725 | 933 |
Jul 15 2024 | 42.10 | -0.08 | -0.18% | 42.10 | 42.10 | 42.10 | 284 |
Jul 12 2024 | 42.175 | -0.17 | -0.40% | 42.175 | 42.175 | 42.175 | 5,133 |
Jul 11 2024 | 42.3425 | 0.09 | 0.21% | 42.24 | 42.41 | 42.21 | 5,332 |
Jul 10 2024 | 42.255 | -0.05 | -0.12% | 42.255 | 42.255 | 42.255 | 135 |
Jul 09 2024 | 42.305 | 0.00 | -0.01% | 42.305 | 42.305 | 42.305 | 693 |
Jul 08 2024 | 42.3075 | -0.13 | -0.31% | 42.32 | 42.32 | 42.2525 | 2,155 |
Jul 05 2024 | 42.44 | 0.17 | 0.40% | 42.34 | 42.9575 | 42.1125 | 1,257 |
Jul 04 2024 | 42.2725 | -0.05 | -0.12% | 42.355 | 42.3975 | 42.2475 | 4,128 |
Jul 03 2024 | 42.3225 | 0.04 | 0.09% | 42.365 | 42.43 | 41.7925 | 642 |
Jul 02 2024 | 42.2825 | -0.02 | -0.05% | 42.2825 | 42.2825 | 42.2825 | 414 |
Jul 01 2024 | 42.3025 | -0.26 | -0.62% | 42.3025 | 42.3025 | 42.3025 | 1,556 |
Jun 28 2024 | 42.565 | -0.17 | -0.40% | 42.86 | 42.8825 | 42.565 | 1,444 |
Jun 27 2024 | 42.7375 | 0.03 | 0.08% | 42.7375 | 42.7375 | 42.7375 | 245 |
Jun 26 2024 | 42.705 | -0.01 | -0.03% | 42.86 | 42.86 | 42.66 | 7,623 |
Jun 25 2024 | 42.7175 | 0.02 | 0.04% | 42.655 | 42.7875 | 42.655 | 3,109 |
Jun 24 2024 | 42.7025 | -0.15 | -0.36% | 42.735 | 42.7825 | 42.6725 | 1,167 |
Jun 21 2024 | 42.855 | 0.16 | 0.37% | 42.875 | 43.30 | 42.7475 | 252 |
Jun 20 2024 | 42.6975 | 0.08 | 0.19% | 42.6975 | 42.6975 | 42.6975 | 6,199 |
Jun 19 2024 | 42.6175 | -0.04 | -0.09% | 42.63 | 42.67 | 42.585 | 22 |
Jun 18 2024 | 42.655 | 0.19 | 0.44% | 42.62 | 42.655 | 42.5875 | 1,241 |
Jun 17 2024 | 42.4675 | -0.17 | -0.39% | 42.65 | 42.66 | 42.4575 | 13,969 |
Jun 14 2024 | 42.635 | 0.25 | 0.60% | 42.485 | 42.835 | 42.435 | 386 |
Jun 13 2024 | 42.3825 | 0.25 | 0.60% | 42.24 | 42.8975 | 42.1925 | 310 |
Jun 12 2024 | 42.13 | -0.02 | -0.05% | 42.095 | 42.475 | 41.4225 | 1,482 |
Jun 11 2024 | 42.1525 | 0.08 | 0.20% | 42.1525 | 42.1525 | 42.1525 | 851 |
Jun 10 2024 | 42.07 | -0.06 | -0.13% | 42.085 | 42.1625 | 42.035 | 6,600 |
Jun 07 2024 | 42.125 | -0.04 | -0.09% | 42.145 | 42.6275 | 41.3625 | 8,104 |
Jun 06 2024 | 42.165 | -0.07 | -0.17% | 42.255 | 42.63 | 42.1075 | 1,943 |
Jun 05 2024 | 42.2375 | 0.11 | 0.26% | 42.17 | 42.7125 | 42.05 | 758 |
Jun 04 2024 | 42.1275 | 0.04 | 0.11% | 42.17 | 42.7025 | 41.71 | 666 |
Jun 03 2024 | 42.0825 | -0.06 | -0.15% | 42.125 | 42.155 | 42.07 | 575 |
May 31 2024 | 42.145 | 0.16 | 0.38% | 42.145 | 42.145 | 42.145 | 61 |
May 30 2024 | 41.985 | 0.17 | 0.41% | 41.985 | 41.985 | 41.985 | 1,714 |
May 29 2024 | 41.8125 | -0.07 | -0.16% | 41.73 | 41.865 | 41.65 | 1,072 |
May 28 2024 | 41.88 | -0.16 | -0.39% | 41.88 | 41.88 | 41.88 | 105 |
May 24 2024 | 42.0425 | -0.06 | -0.14% | 42.09 | 42.09 | 42.02 | 2,198 |
May 23 2024 | 42.1025 | -0.20 | -0.46% | 42.10 | 42.105 | 42.0575 | 2,633 |
May 22 2024 | 42.2975 | -0.10 | -0.24% | 42.295 | 42.3725 | 42.225 | 8,295 |
May 21 2024 | 42.3975 | -0.03 | -0.06% | 42.44 | 42.44 | 42.3875 | 2,073 |
May 20 2024 | 42.4225 | 0.04 | 0.09% | 42.49 | 42.49 | 42.40 | 3,991 |
May 17 2024 | 42.385 | -0.31 | -0.72% | 42.385 | 42.385 | 42.385 | 104 |
May 16 2024 | 42.6925 | 0.04 | 0.10% | 42.76 | 42.8375 | 42.68 | 97 |
May 15 2024 | 42.65 | 0.06 | 0.15% | 42.65 | 42.65 | 42.65 | 262 |
May 14 2024 | 42.5875 | 0.01 | 0.02% | 42.5875 | 42.5875 | 42.5875 | 33 |
May 13 2024 | 42.58 | -0.12 | -0.29% | 42.58 | 42.58 | 42.58 | 393 |
May 10 2024 | 42.7025 | -0.03 | -0.06% | 42.825 | 42.825 | 42.6625 | 1,899 |
May 09 2024 | 42.7275 | -0.05 | -0.11% | 42.7275 | 42.7275 | 42.7275 | 18 |
May 08 2024 | 42.7725 | 0.01 | 0.02% | 42.95 | 42.95 | 42.765 | 6,411 |
May 07 2024 | 42.7625 | 0.28 | 0.67% | 42.7625 | 42.7625 | 42.7625 | 2,253 |
May 03 2024 | 42.48 | 0.15 | 0.36% | 42.235 | 42.6225 | 42.1025 | 1,925 |
May 02 2024 | 42.3275 | 0.25 | 0.60% | 42.3275 | 42.3275 | 42.3275 | 2,708 |
May 01 2024 | 42.075 | 0.07 | 0.15% | 42.10 | 42.165 | 41.9975 | 6,680 |
Apr 30 2024 | 42.01 | -0.17 | -0.40% | 42.15 | 42.2375 | 41.97 | 580 |
Apr 29 2024 | 42.1775 | -0.11 | -0.25% | 42.255 | 42.3225 | 42.165 | 3,258 |
Apr 26 2024 | 42.2825 | 0.28 | 0.66% | 42.08 | 42.38 | 42.01 | 13,231 |
Apr 25 2024 | 42.005 | -0.30 | -0.72% | 42.005 | 42.005 | 42.005 | 148 |
Apr 24 2024 | 42.3075 | -0.28 | -0.66% | 42.555 | 42.6125 | 42.27 | 1,495 |
Apr 23 2024 | 42.5875 | -0.17 | -0.39% | 42.61 | 42.6375 | 42.5125 | 519 |
Apr 22 2024 | 42.755 | 0.32 | 0.74% | 42.655 | 42.8525 | 42.585 | 1,034 |