Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 36.21 | 36.67 | 36.06 | 36.58 | 21,001,056 | -0.46(-1.24%) |
Jun 20, 2024 | 37.22 | 37.31 | 36.73 | 37.04 | 15,115,838 | +0.40(+1.09%) |
Jun 18, 2024 | 36.95 | 37.23 | 36.44 | 36.64 | 25,805,486 | -1.34(-3.53%) |
Jun 17, 2024 | 37.38 | 38.34 | 37.02 | 37.98 | 17,753,750 | +0.68(+1.82%) |
Jun 14, 2024 | 38.36 | 38.39 | 37.02 | 37.30 | 22,309,032 | -0.60(-1.58%) |
Jun 13, 2024 | 38.78 | 38.94 | 37.68 | 37.90 | 24,840,334 | -0.55(-1.43%) |
Jun 12, 2024 | 39.49 | 39.96 | 38.30 | 38.45 | 27,477,364 | +0.02(+0.05%) |
Jun 11, 2024 | 38.29 | 38.53 | 37.62 | 38.43 | 29,376,118 | -1.16(-2.93%) |
Jun 10, 2024 | 39.47 | 40.02 | 39.40 | 39.59 | 15,685,050 | +0.17(+0.43%) |
Jun 07, 2024 | 40.69 | 40.89 | 38.89 | 39.42 | 35,710,352 | -0.74(-1.84%) |
Jun 06, 2024 | 40.58 | 40.89 | 40.14 | 40.16 | 20,156,420 | -0.51(-1.25%) |
Jun 05, 2024 | 40.58 | 41.00 | 40.11 | 40.67 | 30,934,508 | +0.50(+1.24%) |
Jun 04, 2024 | 39.59 | 40.59 | 39.47 | 40.17 | 40,445,328 | +0.73(+1.85%) |
Jun 03, 2024 | 39.78 | 40.12 | 39.09 | 39.44 | 27,423,684 | +0.89(+2.31%) |
May 31, 2024 | 39.17 | 39.23 | 37.92 | 38.55 | 23,144,748 | -0.61(-1.56%) |
May 30, 2024 | 38.88 | 39.69 | 38.79 | 39.16 | 25,989,124 | +0.84(+2.19%) |
May 29, 2024 | 38.66 | 38.74 | 38.24 | 38.32 | 14,652,623 | -0.66(-1.69%) |
May 28, 2024 | 38.98 | 39.10 | 38.30 | 38.98 | 19,678,210 | -0.48(-1.22%) |
May 24, 2024 | 38.43 | 39.59 | 38.16 | 39.46 | 19,910,872 | +1.19(+3.11%) |
May 23, 2024 | 39.51 | 39.58 | 38.01 | 38.27 | 23,891,260 | -1.44(-3.63%) |
May 22, 2024 | 39.77 | 40.33 | 39.45 | 39.71 | 20,499,252 | +0.24(+0.61%) |
May 21, 2024 | 40.47 | 40.67 | 39.41 | 39.47 | 29,039,120 | -0.50(-1.25%) |
May 20, 2024 | 38.21 | 40.05 | 38.07 | 39.97 | 32,366,452 | +1.69(+4.41%) |
May 17, 2024 | 37.84 | 38.54 | 37.54 | 38.28 | 25,516,976 | +1.13(+3.04%) |
May 16, 2024 | 37.63 | 37.91 | 36.82 | 37.15 | 22,078,576 | -0.52(-1.38%) |
May 15, 2024 | 36.67 | 37.93 | 36.46 | 37.67 | 40,404,020 | +2.60(+7.41%) |
May 14, 2024 | 35.34 | 35.49 | 34.80 | 35.07 | 13,702,744 | -0.93(-2.58%) |
May 13, 2024 | 35.78 | 36.19 | 35.65 | 36.00 | 17,181,154 | +1.42(+4.11%) |
May 10, 2024 | 35.80 | 35.99 | 34.26 | 34.58 | 28,986,100 | -1.00(-2.81%) |
May 09, 2024 | 34.94 | 35.75 | 34.66 | 35.58 | 16,855,352 | +0.20(+0.57%) |
May 08, 2024 | 35.34 | 35.79 | 35.17 | 35.38 | 14,155,641 | -0.55(-1.53%) |
May 07, 2024 | 36.21 | 36.69 | 35.78 | 35.93 | 14,445,640 | -0.08(-0.22%) |
May 06, 2024 | 36.24 | 36.61 | 35.74 | 36.01 | 27,074,952 | +0.61(+1.72%) |
May 03, 2024 | 34.90 | 35.50 | 34.85 | 35.40 | 26,369,800 | +1.60(+4.73%) |
May 02, 2024 | 33.45 | 33.97 | 33.16 | 33.80 | 23,122,248 | +1.41(+4.35%) |
May 01, 2024 | 32.82 | 33.83 | 32.20 | 32.39 | 45,299,780 | -1.18(-3.52%) |
Apr 30, 2024 | 34.81 | 35.01 | 33.54 | 33.57 | 41,517,632 | -2.30(-6.41%) |
Apr 29, 2024 | 35.59 | 36.00 | 35.14 | 35.87 | 21,548,028 | -0.45(-1.24%) |
Apr 26, 2024 | 36.35 | 36.92 | 36.06 | 36.32 | 20,226,068 | -0.54(-1.47%) |
Apr 25, 2024 | 35.94 | 36.99 | 35.79 | 36.86 | 25,226,616 | +0.45(+1.24%) |
Apr 24, 2024 | 37.63 | 37.83 | 36.29 | 36.41 | 32,082,368 | -1.49(-3.93%) |
Apr 23, 2024 | 37.71 | 38.31 | 37.69 | 37.90 | 17,497,908 | -0.03(-0.08%) |
Apr 22, 2024 | 37.67 | 38.15 | 37.45 | 37.93 | 29,825,044 | +1.26(+3.44%) |
Apr 19, 2024 | 36.95 | 37.15 | 36.24 | 36.67 | 34,806,728 | +0.46(+1.27%) |
Apr 18, 2024 | 35.58 | 36.61 | 35.28 | 36.21 | 35,508,736 | +1.45(+4.17%) |
Apr 17, 2024 | 35.57 | 35.92 | 33.99 | 34.76 | 52,536,128 | -0.99(-2.77%) |
Apr 16, 2024 | 36.04 | 36.13 | 35.16 | 35.75 | 35,292,748 | -0.33(-0.91%) |
Apr 15, 2024 | 37.78 | 37.95 | 35.54 | 36.08 | 46,311,336 | -2.06(-5.40%) |
Apr 12, 2024 | 40.00 | 40.10 | 37.17 | 38.14 | 57,221,428 | -2.03(-5.05%) |
Apr 11, 2024 | 40.35 | 40.45 | 39.66 | 40.17 | 27,701,342 | +0.17(+0.43%) |
Apr 10, 2024 | 38.58 | 40.00 | 38.46 | 40.00 | 38,845,304 | +0.67(+1.70%) |
Apr 09, 2024 | 40.29 | 40.50 | 38.90 | 39.33 | 35,424,728 | -1.62(-3.96%) |
Apr 08, 2024 | 41.15 | 41.20 | 40.61 | 40.95 | 40,019,536 | +2.54(+6.61%) |
Apr 05, 2024 | 38.16 | 39.16 | 38.11 | 38.41 | 28,670,760 | -0.67(-1.71%) |
Apr 04, 2024 | 38.41 | 39.61 | 38.29 | 39.08 | 43,950,316 | +1.54(+4.10%) |
Apr 03, 2024 | 37.50 | 38.20 | 37.37 | 37.54 | 29,343,542 | -0.06(-0.16%) |
Apr 02, 2024 | 37.02 | 37.84 | 36.80 | 37.60 | 34,023,092 | -2.15(-5.41%) |