Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 39.77 | 39.89 | 39.20 | 39.40 | 960,231 | -0.27(-0.68%) |
Jun 25, 2024 | 39.34 | 39.79 | 39.05 | 39.67 | 523,722 | +0.32(+0.81%) |
Jun 24, 2024 | 38.71 | 39.52 | 38.71 | 39.35 | 912,196 | +0.90(+2.34%) |
Jun 21, 2024 | 38.50 | 39.29 | 38.36 | 38.45 | 5,375,036 | +0.05(+0.13%) |
Jun 20, 2024 | 38.41 | 38.60 | 37.85 | 38.40 | 991,000 | +0.36(+0.95%) |
Jun 18, 2024 | 37.96 | 38.50 | 37.95 | 38.04 | 1,144,592 | +0.31(+0.82%) |
Jun 17, 2024 | 37.62 | 37.89 | 37.25 | 37.73 | 791,922 | +0.16(+0.43%) |
Jun 14, 2024 | 38.11 | 38.21 | 37.30 | 37.57 | 1,430,790 | -0.77(-2.01%) |
Jun 13, 2024 | 38.40 | 38.45 | 38.09 | 38.34 | 909,210 | -0.08(-0.21%) |
Jun 12, 2024 | 38.55 | 39.07 | 38.21 | 38.42 | 880,325 | +0.20(+0.52%) |
Jun 11, 2024 | 39.53 | 39.70 | 38.19 | 38.22 | 946,172 | -1.09(-2.77%) |
Jun 10, 2024 | 38.66 | 39.37 | 38.25 | 39.31 | 1,053,491 | +1.07(+2.80%) |
Jun 07, 2024 | 37.98 | 38.65 | 37.75 | 38.24 | 772,134 | +0.35(+0.92%) |
Jun 06, 2024 | 37.41 | 37.91 | 37.16 | 37.89 | 346,415 | +0.45(+1.20%) |
Jun 05, 2024 | 37.25 | 37.60 | 36.51 | 37.44 | 504,450 | +0.46(+1.24%) |
Jun 04, 2024 | 36.58 | 37.01 | 36.15 | 36.98 | 607,912 | +0.35(+0.96%) |
Jun 03, 2024 | 37.57 | 37.57 | 36.52 | 36.63 | 1,268,026 | -0.69(-1.85%) |
May 31, 2024 | 36.54 | 37.49 | 36.51 | 37.32 | 1,449,134 | +0.89(+2.44%) |
May 30, 2024 | 37.26 | 37.41 | 36.07 | 36.43 | 1,306,258 | -0.83(-2.23%) |
May 29, 2024 | 37.80 | 37.96 | 37.12 | 37.26 | 563,038 | -0.51(-1.35%) |
May 28, 2024 | 38.08 | 38.23 | 37.44 | 37.77 | 1,071,685 | +0.41(+1.10%) |
May 24, 2024 | 37.86 | 37.86 | 37.03 | 37.36 | 755,474 | -0.01(-0.03%) |
May 23, 2024 | 38.40 | 38.58 | 37.27 | 37.37 | 1,074,958 | -0.40(-1.06%) |
May 22, 2024 | 38.79 | 38.79 | 37.57 | 37.77 | 1,333,474 | -0.77(-2.00%) |
May 21, 2024 | 38.70 | 38.78 | 38.36 | 38.54 | 1,025,520 | -0.04(-0.10%) |
May 20, 2024 | 38.53 | 38.77 | 38.25 | 38.58 | 1,908,818 | +0.54(+1.42%) |
May 17, 2024 | 37.61 | 38.12 | 37.15 | 38.04 | 855,795 | +0.54(+1.44%) |
May 16, 2024 | 38.00 | 38.34 | 37.45 | 37.50 | 974,304 | -0.47(-1.24%) |
May 15, 2024 | 38.03 | 38.08 | 37.15 | 37.97 | 959,667 | +0.07(+0.18%) |
May 14, 2024 | 37.39 | 37.91 | 37.02 | 37.90 | 924,104 | +0.78(+2.10%) |
May 13, 2024 | 36.60 | 37.66 | 36.50 | 37.12 | 1,861,478 | +0.89(+2.46%) |
May 10, 2024 | 36.50 | 36.60 | 35.76 | 36.23 | 2,543,090 | -0.22(-0.60%) |
May 09, 2024 | 36.25 | 36.67 | 35.85 | 36.45 | 2,190,998 | +0.95(+2.68%) |
May 08, 2024 | 35.60 | 35.74 | 35.26 | 35.50 | 1,698,985 | -0.14(-0.39%) |
May 07, 2024 | 35.85 | 35.88 | 35.11 | 35.64 | 1,702,920 | +0.00(+0.00%) |
May 06, 2024 | 35.82 | 36.01 | 35.37 | 35.64 | 1,349,972 | +0.11(+0.31%) |
May 03, 2024 | 35.25 | 35.62 | 35.01 | 35.53 | 670,934 | +0.50(+1.43%) |
May 02, 2024 | 34.39 | 35.32 | 34.39 | 35.03 | 1,263,332 | +0.69(+2.01%) |
May 01, 2024 | 34.24 | 34.71 | 34.12 | 34.34 | 1,699,362 | +0.24(+0.70%) |
Apr 30, 2024 | 34.81 | 34.95 | 34.05 | 34.10 | 975,637 | -1.02(-2.92%) |
Apr 29, 2024 | 35.18 | 35.29 | 34.94 | 35.12 | 1,632,550 | +0.13(+0.36%) |
Apr 26, 2024 | 35.09 | 35.12 | 34.75 | 35.00 | 720,059 | -0.01(-0.03%) |
Apr 25, 2024 | 34.88 | 35.16 | 34.80 | 35.01 | 601,164 | -0.06(-0.17%) |
Apr 24, 2024 | 34.90 | 35.12 | 34.59 | 35.07 | 781,823 | +0.33(+0.96%) |
Apr 23, 2024 | 34.73 | 35.18 | 34.73 | 34.73 | 1,399,036 | -0.11(-0.31%) |
Apr 22, 2024 | 34.46 | 35.07 | 34.36 | 34.84 | 971,368 | +0.32(+0.93%) |
Apr 19, 2024 | 34.31 | 35.10 | 33.96 | 34.52 | 1,348,297 | +0.71(+2.11%) |
Apr 18, 2024 | 33.92 | 34.09 | 33.68 | 33.81 | 708,691 | +0.21(+0.64%) |
Apr 17, 2024 | 33.38 | 33.98 | 33.27 | 33.59 | 802,089 | +0.37(+1.12%) |
Apr 16, 2024 | 33.42 | 33.43 | 32.82 | 33.22 | 1,182,164 | -0.19(-0.55%) |
Apr 15, 2024 | 33.87 | 33.87 | 33.39 | 33.41 | 984,768 | -0.29(-0.87%) |
Apr 12, 2024 | 34.73 | 35.08 | 33.67 | 33.70 | 959,181 | -0.81(-2.35%) |
Apr 11, 2024 | 34.85 | 34.85 | 34.23 | 34.51 | 733,222 | -0.10(-0.28%) |
Apr 10, 2024 | 34.73 | 34.97 | 34.34 | 34.61 | 1,208,682 | -0.02(-0.06%) |
Apr 09, 2024 | 35.09 | 35.24 | 34.59 | 34.63 | 1,288,826 | -0.44(-1.25%) |
Apr 08, 2024 | 34.89 | 35.27 | 34.73 | 35.07 | 379,617 | +0.18(+0.50%) |
Apr 05, 2024 | 35.07 | 35.25 | 34.77 | 34.89 | 981,656 | -0.17(-0.47%) |
Apr 04, 2024 | 35.34 | 35.57 | 35.06 | 35.06 | 942,560 | -0.10(-0.28%) |
Apr 03, 2024 | 35.26 | 35.90 | 35.08 | 35.15 | 1,098,988 | +0.08(+0.22%) |
Apr 02, 2024 | 34.77 | 35.23 | 34.70 | 35.08 | 537,195 | +0.36(+1.04%) |