Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 38.53 | 39.15 | 38.12 | 38.71 | 1,804,341 | -0.64(-1.63%) |
Jul 08, 2024 | 39.17 | 39.49 | 38.97 | 39.35 | 1,468,904 | +0.03(+0.08%) |
Jul 05, 2024 | 39.38 | 39.64 | 39.11 | 39.32 | 805,166 | +0.17(+0.43%) |
Jul 03, 2024 | 39.22 | 39.38 | 38.85 | 39.15 | 448,988 | +0.06(+0.15%) |
Jul 02, 2024 | 38.70 | 39.23 | 38.36 | 39.09 | 1,060,864 | +0.40(+1.03%) |
Jul 01, 2024 | 38.93 | 39.19 | 38.25 | 38.69 | 792,049 | -0.24(-0.62%) |
Jun 28, 2024 | 38.84 | 39.13 | 38.77 | 38.93 | 1,206,708 | +0.08(+0.21%) |
Jun 27, 2024 | 38.54 | 38.99 | 38.22 | 38.85 | 857,427 | +0.45(+1.17%) |
Jun 26, 2024 | 37.63 | 38.52 | 37.59 | 38.40 | 2,228,867 | +0.64(+1.69%) |
Jun 25, 2024 | 37.66 | 38.12 | 37.47 | 37.76 | 910,947 | -0.15(-0.40%) |
Jun 24, 2024 | 38.33 | 38.53 | 37.47 | 37.91 | 867,745 | -0.45(-1.17%) |
Jun 21, 2024 | 38.15 | 38.50 | 37.94 | 38.36 | 862,306 | +0.26(+0.68%) |
Jun 20, 2024 | 38.27 | 38.65 | 37.88 | 38.10 | 488,268 | -0.27(-0.70%) |
Jun 18, 2024 | 38.24 | 38.72 | 37.67 | 38.37 | 737,754 | +0.23(+0.60%) |
Jun 17, 2024 | 37.75 | 38.39 | 37.61 | 38.14 | 787,591 | +0.23(+0.61%) |
Jun 14, 2024 | 37.72 | 38.06 | 37.41 | 37.91 | 468,876 | +0.09(+0.24%) |
Jun 13, 2024 | 37.46 | 37.99 | 37.26 | 37.82 | 935,605 | +0.33(+0.88%) |
Jun 12, 2024 | 37.22 | 37.59 | 36.86 | 37.49 | 819,241 | +0.46(+1.24%) |
Jun 11, 2024 | 37.04 | 37.33 | 36.55 | 37.03 | 975,195 | -0.05(-0.13%) |
Jun 10, 2024 | 36.26 | 37.63 | 36.26 | 37.08 | 1,392,136 | +0.66(+1.81%) |
Jun 07, 2024 | 38.01 | 38.11 | 35.91 | 36.42 | 2,877,009 | -2.23(-5.77%) |
Jun 06, 2024 | 38.05 | 38.67 | 36.13 | 38.65 | 4,251,759 | +0.61(+1.60%) |
Jun 05, 2024 | 38.51 | 40.27 | 37.60 | 38.04 | 6,982,269 | +1.04(+2.81%) |
Jun 04, 2024 | 34.68 | 37.03 | 34.59 | 37.00 | 4,265,333 | +2.27(+6.54%) |
Jun 03, 2024 | 32.71 | 35.25 | 32.55 | 34.73 | 5,423,120 | +3.26(+10.36%) |
May 31, 2024 | 31.32 | 31.58 | 31.09 | 31.47 | 1,581,286 | +0.41(+1.32%) |
May 30, 2024 | 30.78 | 31.34 | 30.63 | 31.06 | 822,441 | +0.45(+1.47%) |
May 29, 2024 | 30.96 | 31.11 | 30.57 | 30.61 | 816,226 | -0.62(-1.99%) |
May 28, 2024 | 31.36 | 31.52 | 30.99 | 31.23 | 690,775 | +0.17(+0.55%) |
May 24, 2024 | 31.37 | 31.49 | 31.00 | 31.06 | 767,523 | -0.22(-0.70%) |
May 23, 2024 | 32.00 | 32.00 | 31.04 | 31.28 | 387,262 | -0.51(-1.60%) |
May 22, 2024 | 31.61 | 32.05 | 31.57 | 31.79 | 925,612 | +0.18(+0.57%) |
May 21, 2024 | 32.40 | 32.40 | 31.55 | 31.61 | 613,819 | -0.84(-2.59%) |
May 20, 2024 | 31.92 | 32.52 | 31.87 | 32.45 | 706,446 | +0.54(+1.69%) |
May 17, 2024 | 31.95 | 32.22 | 31.61 | 31.91 | 787,216 | +0.00(+0.00%) |
May 16, 2024 | 31.46 | 31.99 | 31.15 | 31.91 | 1,323,640 | +0.48(+1.53%) |
May 15, 2024 | 31.50 | 31.68 | 30.97 | 31.43 | 1,625,513 | +0.18(+0.58%) |
May 14, 2024 | 32.50 | 32.72 | 31.25 | 31.25 | 1,016,180 | -1.18(-3.64%) |
May 13, 2024 | 32.36 | 32.56 | 32.03 | 32.43 | 1,293,005 | +0.12(+0.37%) |
May 10, 2024 | 32.49 | 32.61 | 32.22 | 32.31 | 1,315,389 | +0.15(+0.47%) |
May 09, 2024 | 32.69 | 33.00 | 32.13 | 32.16 | 1,135,418 | -0.51(-1.56%) |
May 08, 2024 | 33.30 | 33.56 | 32.38 | 32.67 | 720,799 | -0.78(-2.33%) |
May 07, 2024 | 32.99 | 33.63 | 32.65 | 33.45 | 1,551,956 | +0.59(+1.80%) |
May 06, 2024 | 33.25 | 33.83 | 32.84 | 32.86 | 1,143,598 | +0.08(+0.24%) |
May 03, 2024 | 33.64 | 33.89 | 32.40 | 32.78 | 1,825,196 | -0.66(-1.97%) |
May 02, 2024 | 32.58 | 34.57 | 32.58 | 33.44 | 2,857,868 | +1.58(+4.96%) |