Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 36.12 | 36.15 | 34.77 | 35.09 | 9,656,947 | -1.18(-3.25%) |
Jun 25, 2024 | 36.14 | 36.46 | 36.02 | 36.27 | 6,003,027 | -0.03(-0.08%) |
Jun 24, 2024 | 36.35 | 36.90 | 36.15 | 36.30 | 5,495,744 | -0.07(-0.19%) |
Jun 21, 2024 | 36.10 | 36.64 | 35.85 | 36.37 | 17,265,122 | +0.13(+0.36%) |
Jun 20, 2024 | 36.86 | 37.18 | 36.10 | 36.24 | 9,202,189 | -0.51(-1.39%) |
Jun 18, 2024 | 36.11 | 36.80 | 35.92 | 36.75 | 9,607,552 | +0.82(+2.28%) |
Jun 17, 2024 | 35.61 | 36.09 | 35.22 | 35.93 | 7,500,236 | +0.42(+1.18%) |
Jun 14, 2024 | 36.22 | 36.63 | 35.44 | 35.51 | 8,582,435 | -0.94(-2.58%) |
Jun 13, 2024 | 36.28 | 36.78 | 36.09 | 36.45 | 6,847,019 | +0.15(+0.41%) |
Jun 12, 2024 | 36.61 | 36.98 | 36.23 | 36.30 | 7,371,764 | +0.26(+0.71%) |
Jun 11, 2024 | 35.88 | 36.19 | 35.61 | 36.04 | 7,766,805 | +0.14(+0.39%) |
Jun 10, 2024 | 36.02 | 36.07 | 35.22 | 35.91 | 8,862,876 | -0.27(-0.74%) |
Jun 07, 2024 | 35.82 | 36.51 | 35.77 | 36.17 | 8,785,493 | +0.27(+0.75%) |
Jun 06, 2024 | 35.36 | 36.22 | 35.31 | 35.91 | 9,390,387 | +0.55(+1.54%) |
Jun 05, 2024 | 35.49 | 35.76 | 34.97 | 35.36 | 8,204,587 | +0.28(+0.79%) |
Jun 04, 2024 | 34.94 | 35.61 | 34.89 | 35.08 | 9,706,447 | +0.03(+0.09%) |
Jun 03, 2024 | 36.22 | 36.47 | 34.58 | 35.05 | 12,482,368 | -1.17(-3.23%) |
May 31, 2024 | 37.30 | 37.33 | 34.65 | 36.22 | 30,181,186 | -1.85(-4.85%) |
May 30, 2024 | 34.14 | 39.22 | 34.14 | 38.07 | 38,552,216 | +5.52(+16.95%) |
May 29, 2024 | 32.53 | 33.08 | 32.16 | 32.55 | 12,561,040 | -0.34(-1.03%) |
May 28, 2024 | 32.64 | 33.20 | 32.60 | 32.89 | 8,080,856 | +0.39(+1.19%) |
May 24, 2024 | 32.53 | 32.67 | 32.28 | 32.50 | 6,553,638 | +0.10(+0.31%) |
May 23, 2024 | 32.93 | 33.13 | 32.34 | 32.40 | 6,873,899 | -0.36(-1.09%) |
May 22, 2024 | 32.51 | 33.02 | 32.50 | 32.76 | 7,774,138 | +0.32(+0.98%) |
May 21, 2024 | 31.71 | 32.60 | 31.65 | 32.44 | 8,263,701 | +0.86(+2.73%) |
May 20, 2024 | 31.14 | 31.69 | 31.02 | 31.58 | 5,633,383 | +0.63(+2.02%) |
May 17, 2024 | 30.99 | 31.04 | 30.77 | 30.95 | 4,653,501 | +0.12(+0.39%) |
May 16, 2024 | 31.02 | 31.11 | 30.76 | 30.83 | 5,781,115 | -0.29(-0.92%) |
May 15, 2024 | 30.76 | 31.16 | 30.75 | 31.12 | 6,530,091 | +0.60(+1.95%) |
May 14, 2024 | 29.91 | 30.68 | 29.79 | 30.53 | 8,079,359 | +0.81(+2.74%) |
May 13, 2024 | 29.61 | 30.00 | 29.58 | 29.71 | 5,608,475 | +0.22(+0.74%) |
May 10, 2024 | 29.61 | 29.65 | 29.40 | 29.49 | 5,011,251 | +0.07(+0.24%) |
May 09, 2024 | 29.17 | 29.45 | 29.11 | 29.43 | 6,480,636 | +0.21(+0.71%) |
May 08, 2024 | 28.16 | 29.36 | 28.16 | 29.22 | 8,863,208 | +1.02(+3.63%) |
May 07, 2024 | 28.35 | 28.58 | 28.03 | 28.19 | 3,983,278 | -0.01(-0.04%) |
May 06, 2024 | 28.11 | 28.22 | 28.01 | 28.20 | 4,387,939 | +0.24(+0.85%) |
May 03, 2024 | 28.07 | 28.28 | 27.80 | 27.97 | 6,699,261 | +0.24(+0.86%) |
May 02, 2024 | 27.77 | 27.82 | 27.31 | 27.73 | 4,865,547 | +0.19(+0.68%) |
May 01, 2024 | 27.79 | 27.86 | 27.40 | 27.54 | 6,184,204 | -0.34(-1.21%) |
Apr 30, 2024 | 27.84 | 28.22 | 27.82 | 27.88 | 5,600,211 | -0.18(-0.64%) |
Apr 29, 2024 | 27.91 | 28.23 | 27.91 | 28.06 | 5,851,529 | +0.27(+0.96%) |
Apr 26, 2024 | 27.92 | 28.17 | 27.75 | 27.79 | 5,397,187 | -0.13(-0.46%) |
Apr 25, 2024 | 27.76 | 28.09 | 27.54 | 27.92 | 5,071,188 | +0.03(+0.11%) |
Apr 24, 2024 | 27.60 | 28.37 | 27.22 | 27.89 | 14,601,671 | +0.43(+1.55%) |
Apr 23, 2024 | 27.48 | 27.64 | 27.37 | 27.46 | 6,162,249 | -0.03(-0.11%) |
Apr 22, 2024 | 27.79 | 27.89 | 27.29 | 27.49 | 5,195,743 | -0.11(-0.40%) |
Apr 19, 2024 | 27.45 | 27.73 | 27.36 | 27.60 | 4,806,520 | +0.19(+0.69%) |
Apr 18, 2024 | 27.48 | 27.81 | 27.30 | 27.41 | 4,560,052 | -0.07(-0.25%) |
Apr 17, 2024 | 27.74 | 27.99 | 27.42 | 27.48 | 6,191,042 | -0.10(-0.36%) |
Apr 16, 2024 | 27.77 | 27.83 | 27.34 | 27.58 | 7,140,824 | -0.17(-0.61%) |
Apr 15, 2024 | 28.55 | 28.68 | 27.69 | 27.75 | 6,271,433 | -0.57(-2.00%) |
Apr 12, 2024 | 28.77 | 28.96 | 28.14 | 28.31 | 7,684,424 | -0.69(-2.39%) |
Apr 11, 2024 | 28.84 | 29.06 | 28.46 | 29.01 | 5,562,070 | +0.28(+0.97%) |
Apr 10, 2024 | 29.28 | 29.62 | 28.70 | 28.73 | 6,715,461 | -1.01(-3.40%) |
Apr 09, 2024 | 29.22 | 29.75 | 29.15 | 29.74 | 6,644,132 | +0.66(+2.25%) |
Apr 08, 2024 | 29.06 | 29.21 | 28.89 | 29.09 | 5,249,195 | +0.20(+0.69%) |
Apr 05, 2024 | 29.31 | 29.38 | 28.82 | 28.89 | 5,200,224 | -0.53(-1.79%) |
Apr 04, 2024 | 29.82 | 30.17 | 29.37 | 29.42 | 5,443,263 | -0.02(-0.07%) |
Apr 03, 2024 | 29.25 | 29.86 | 29.21 | 29.43 | 6,915,258 | +0.10(+0.34%) |
Apr 02, 2024 | 29.93 | 30.12 | 29.31 | 29.34 | 6,174,423 | -0.81(-2.70%) |