Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 41.19 | 41.19 | 39.12 | 39.27 | 313,671 | -1.92(-4.66%) |
Jul 01, 2024 | 41.48 | 41.91 | 39.87 | 41.19 | 426,798 | -0.17(-0.41%) |
Jun 28, 2024 | 39.91 | 42.32 | 39.20 | 41.36 | 3,296,469 | +1.60(+4.02%) |
Jun 27, 2024 | 40.31 | 41.13 | 38.47 | 39.76 | 291,786 | -0.71(-1.75%) |
Jun 26, 2024 | 38.00 | 40.98 | 37.32 | 40.47 | 314,724 | +2.41(+6.33%) |
Jun 25, 2024 | 40.40 | 40.40 | 36.92 | 38.06 | 778,844 | -2.55(-6.28%) |
Jun 24, 2024 | 43.19 | 43.37 | 39.68 | 40.61 | 300,956 | -1.09(-2.61%) |
Jun 21, 2024 | 40.35 | 42.66 | 39.67 | 41.70 | 1,243,018 | +1.59(+3.96%) |
Jun 20, 2024 | 34.19 | 41.77 | 33.01 | 40.11 | 893,295 | +2.42(+6.42%) |
Jun 18, 2024 | 38.76 | 39.91 | 37.11 | 37.69 | 280,774 | +1.14(+3.12%) |
Jun 17, 2024 | 39.23 | 39.77 | 36.41 | 36.55 | 436,432 | -2.42(-6.21%) |
Jun 14, 2024 | 39.88 | 40.88 | 38.74 | 38.97 | 354,480 | -1.08(-2.70%) |
Jun 13, 2024 | 40.97 | 42.26 | 39.50 | 40.05 | 269,262 | -1.04(-2.53%) |
Jun 12, 2024 | 39.79 | 41.39 | 39.48 | 41.09 | 268,000 | +1.69(+4.29%) |
Jun 11, 2024 | 40.35 | 40.53 | 38.93 | 39.40 | 209,361 | -1.16(-2.86%) |
Jun 10, 2024 | 40.25 | 42.31 | 39.05 | 40.56 | 423,669 | +0.02(+0.05%) |
Jun 07, 2024 | 43.30 | 43.30 | 40.29 | 40.54 | 188,081 | -3.29(-7.51%) |
Jun 06, 2024 | 44.03 | 44.62 | 40.79 | 43.83 | 294,250 | -0.42(-0.95%) |
Jun 05, 2024 | 45.85 | 47.00 | 44.09 | 44.25 | 276,284 | -1.52(-3.32%) |
Jun 04, 2024 | 47.48 | 47.85 | 45.44 | 45.77 | 265,342 | -1.28(-2.72%) |
Jun 03, 2024 | 47.44 | 48.00 | 45.28 | 47.05 | 270,162 | -0.41(-0.86%) |
May 31, 2024 | 46.01 | 47.78 | 45.83 | 47.46 | 701,378 | +1.98(+4.35%) |
May 30, 2024 | 46.51 | 47.44 | 45.12 | 45.48 | 157,066 | -0.64(-1.39%) |
May 29, 2024 | 44.44 | 46.62 | 44.21 | 46.12 | 166,828 | +0.91(+2.01%) |
May 28, 2024 | 43.93 | 45.98 | 43.93 | 45.21 | 279,823 | +1.13(+2.56%) |
May 24, 2024 | 42.76 | 44.08 | 41.76 | 44.08 | 254,662 | +1.37(+3.21%) |
May 23, 2024 | 42.53 | 43.67 | 39.57 | 42.71 | 408,402 | +0.16(+0.38%) |
May 22, 2024 | 44.90 | 45.48 | 42.39 | 42.55 | 287,304 | -2.22(-4.96%) |
May 21, 2024 | 45.00 | 47.95 | 44.25 | 44.77 | 310,080 | -0.24(-0.53%) |
May 20, 2024 | 45.07 | 45.97 | 44.35 | 45.01 | 216,638 | -0.38(-0.84%) |
May 17, 2024 | 45.20 | 47.08 | 44.37 | 45.39 | 273,439 | +0.18(+0.40%) |
May 16, 2024 | 44.33 | 46.44 | 44.02 | 45.21 | 499,685 | +1.21(+2.75%) |
May 15, 2024 | 47.27 | 47.77 | 44.00 | 44.00 | 702,980 | -1.90(-4.14%) |
May 14, 2024 | 45.65 | 47.36 | 44.81 | 45.90 | 356,102 | +0.71(+1.57%) |
May 13, 2024 | 47.11 | 48.23 | 43.85 | 45.19 | 363,696 | -3.59(-7.36%) |
May 10, 2024 | 50.15 | 52.27 | 48.47 | 48.78 | 128,505 | -1.31(-2.62%) |
May 09, 2024 | 50.93 | 50.93 | 49.46 | 50.09 | 124,399 | -0.66(-1.30%) |
May 08, 2024 | 52.15 | 52.99 | 50.10 | 50.75 | 158,808 | -1.65(-3.15%) |
May 07, 2024 | 52.75 | 54.37 | 51.66 | 52.40 | 179,557 | -0.75(-1.41%) |
May 06, 2024 | 55.00 | 56.72 | 52.75 | 53.15 | 147,070 | -1.39(-2.55%) |
May 03, 2024 | 55.40 | 55.44 | 54.34 | 54.54 | 169,370 | +0.38(+0.70%) |
May 02, 2024 | 55.56 | 56.33 | 53.85 | 54.16 | 181,758 | -1.00(-1.81%) |