Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 42.21 | 42.88 | 41.96 | 42.21 | 100,432 | +0.04(+0.09%) |
Jul 03, 2024 | 41.54 | 42.34 | 41.50 | 42.17 | 133,641 | +1.16(+2.83%) |
Jul 02, 2024 | 40.68 | 41.11 | 40.64 | 41.01 | 96,752 | +0.04(+0.10%) |
Jul 01, 2024 | 41.02 | 41.43 | 40.91 | 40.97 | 59,195 | +0.14(+0.34%) |
Jun 28, 2024 | 40.74 | 41.03 | 40.67 | 40.83 | 161,754 | +0.31(+0.77%) |
Jun 27, 2024 | 40.97 | 41.06 | 40.52 | 40.52 | 121,296 | -0.23(-0.56%) |
Jun 26, 2024 | 40.60 | 40.87 | 40.60 | 40.75 | 74,426 | -0.08(-0.20%) |
Jun 25, 2024 | 41.09 | 41.09 | 40.64 | 40.83 | 101,053 | -0.19(-0.46%) |
Jun 24, 2024 | 40.81 | 41.33 | 40.81 | 41.02 | 59,998 | +0.23(+0.56%) |
Jun 21, 2024 | 40.68 | 40.93 | 40.60 | 40.79 | 50,516 | -0.37(-0.90%) |
Jun 20, 2024 | 40.82 | 41.33 | 40.63 | 41.16 | 128,334 | +0.54(+1.33%) |
Jun 18, 2024 | 40.18 | 40.70 | 40.18 | 40.62 | 1,300,794 | +0.11(+0.27%) |
Jun 17, 2024 | 40.54 | 40.61 | 40.07 | 40.51 | 234,611 | -0.18(-0.44%) |
Jun 14, 2024 | 40.37 | 40.84 | 40.22 | 40.69 | 171,754 | -0.15(-0.37%) |
Jun 13, 2024 | 40.81 | 41.06 | 40.63 | 40.84 | 127,854 | -0.21(-0.51%) |
Jun 12, 2024 | 41.77 | 41.96 | 41.02 | 41.05 | 721,524 | -0.02(-0.05%) |
Jun 11, 2024 | 41.13 | 41.20 | 40.80 | 41.07 | 85,224 | -1.26(-2.98%) |
Jun 10, 2024 | 42.12 | 42.43 | 42.07 | 42.33 | 123,563 | +0.13(+0.31%) |
Jun 07, 2024 | 42.73 | 42.73 | 42.10 | 42.20 | 139,744 | -0.86(-2.00%) |
Jun 06, 2024 | 42.65 | 43.12 | 42.58 | 43.06 | 285,828 | +0.45(+1.06%) |
Jun 05, 2024 | 42.30 | 42.62 | 42.12 | 42.61 | 851,784 | +0.37(+0.88%) |
Jun 04, 2024 | 42.75 | 42.86 | 42.09 | 42.24 | 362,841 | -1.53(-3.50%) |
Jun 03, 2024 | 43.91 | 44.00 | 43.47 | 43.77 | 450,143 | -0.36(-0.82%) |
May 31, 2024 | 44.13 | 44.17 | 43.45 | 44.13 | 310,193 | +0.41(+0.94%) |
May 30, 2024 | 43.22 | 43.92 | 43.08 | 43.72 | 97,909 | +0.02(+0.05%) |
May 29, 2024 | 43.92 | 44.26 | 43.66 | 43.70 | 1,207,748 | -1.02(-2.27%) |
May 28, 2024 | 44.90 | 45.12 | 44.55 | 44.72 | 1,041,941 | +0.29(+0.64%) |
May 24, 2024 | 44.49 | 44.59 | 44.22 | 44.43 | 140,624 | +0.42(+0.97%) |
May 23, 2024 | 44.58 | 44.66 | 43.81 | 44.01 | 236,060 | -0.42(-0.95%) |
May 22, 2024 | 45.23 | 45.27 | 44.18 | 44.42 | 275,924 | -1.66(-3.59%) |
May 21, 2024 | 46.21 | 46.40 | 45.78 | 46.08 | 373,898 | -0.04(-0.09%) |
May 20, 2024 | 46.09 | 46.25 | 45.73 | 46.12 | 251,725 | +0.16(+0.35%) |
May 17, 2024 | 44.99 | 46.00 | 44.99 | 45.96 | 1,142,978 | +1.21(+2.70%) |
May 16, 2024 | 44.63 | 45.04 | 44.54 | 44.75 | 780,265 | +0.02(+0.04%) |
May 15, 2024 | 44.98 | 44.98 | 44.19 | 44.73 | 402,152 | +0.21(+0.47%) |
May 14, 2024 | 44.40 | 44.57 | 44.12 | 44.52 | 406,306 | +0.59(+1.34%) |
May 13, 2024 | 43.96 | 44.13 | 43.87 | 43.93 | 109,238 | -0.03(-0.07%) |
May 10, 2024 | 44.11 | 44.23 | 43.85 | 43.96 | 126,575 | +0.20(+0.46%) |
May 09, 2024 | 43.25 | 43.84 | 43.25 | 43.76 | 59,358 | +0.56(+1.30%) |
May 08, 2024 | 42.96 | 43.45 | 42.85 | 43.20 | 155,136 | -0.62(-1.41%) |
May 07, 2024 | 43.99 | 43.99 | 43.65 | 43.82 | 100,397 | -0.08(-0.18%) |
May 06, 2024 | 43.98 | 44.02 | 43.74 | 43.90 | 152,984 | +0.41(+0.94%) |
May 03, 2024 | 43.39 | 43.56 | 43.13 | 43.49 | 88,677 | +0.68(+1.59%) |
May 02, 2024 | 42.52 | 43.03 | 42.52 | 42.81 | 767,060 | +0.39(+0.92%) |