Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 33.47 | 33.84 | 33.05 | 33.64 | 43,607,168 | +0.31(+0.93%) |
Jun 20, 2024 | 33.13 | 33.52 | 32.84 | 33.33 | 12,582,209 | +0.39(+1.18%) |
Jun 18, 2024 | 33.62 | 33.91 | 32.88 | 32.94 | 11,520,234 | -0.47(-1.41%) |
Jun 17, 2024 | 32.93 | 33.59 | 32.80 | 33.41 | 8,363,740 | +0.49(+1.49%) |
Jun 14, 2024 | 33.65 | 33.65 | 32.60 | 32.92 | 7,004,245 | -0.85(-2.52%) |
Jun 13, 2024 | 34.28 | 34.48 | 33.31 | 33.77 | 5,759,560 | -0.79(-2.29%) |
Jun 12, 2024 | 34.82 | 35.04 | 34.38 | 34.56 | 6,997,429 | +0.08(+0.23%) |
Jun 11, 2024 | 34.15 | 34.51 | 33.87 | 34.48 | 4,872,333 | -0.03(-0.09%) |
Jun 10, 2024 | 34.18 | 34.80 | 33.77 | 34.51 | 6,262,564 | +0.43(+1.26%) |
Jun 07, 2024 | 33.65 | 34.36 | 33.45 | 34.08 | 7,534,952 | +0.26(+0.77%) |
Jun 06, 2024 | 33.41 | 33.90 | 33.21 | 33.82 | 9,083,162 | +0.34(+1.02%) |
Jun 05, 2024 | 33.81 | 33.96 | 33.26 | 33.48 | 7,983,584 | -0.22(-0.65%) |
Jun 04, 2024 | 34.17 | 34.27 | 33.48 | 33.70 | 8,682,969 | -0.87(-2.50%) |
Jun 03, 2024 | 36.52 | 36.53 | 34.29 | 34.57 | 8,007,773 | -1.95(-5.34%) |
May 31, 2024 | 35.72 | 36.61 | 35.67 | 36.52 | 9,431,494 | +0.74(+2.06%) |
May 30, 2024 | 35.52 | 35.97 | 35.50 | 35.78 | 4,315,960 | +0.15(+0.42%) |
May 29, 2024 | 36.06 | 36.28 | 35.60 | 35.63 | 6,306,909 | -0.71(-1.94%) |
May 28, 2024 | 36.21 | 36.88 | 36.03 | 36.34 | 4,864,166 | +0.41(+1.14%) |
May 24, 2024 | 35.96 | 36.24 | 35.73 | 35.93 | 4,042,332 | +0.13(+0.36%) |
May 23, 2024 | 36.34 | 36.66 | 35.64 | 35.80 | 7,250,781 | -0.39(-1.07%) |
May 22, 2024 | 37.21 | 37.30 | 36.05 | 36.19 | 7,035,774 | -1.25(-3.35%) |
May 21, 2024 | 37.68 | 38.15 | 37.41 | 37.44 | 4,114,113 | -0.33(-0.87%) |
May 20, 2024 | 37.68 | 37.85 | 37.35 | 37.77 | 5,873,829 | +0.06(+0.16%) |
May 17, 2024 | 37.52 | 37.73 | 37.21 | 37.71 | 3,657,736 | +0.42(+1.12%) |
May 16, 2024 | 36.98 | 37.38 | 36.90 | 37.29 | 3,667,555 | +0.12(+0.32%) |
May 15, 2024 | 37.30 | 37.36 | 36.24 | 37.17 | 4,601,630 | -0.20(-0.53%) |
May 14, 2024 | 37.23 | 37.59 | 37.00 | 37.37 | 5,530,500 | +0.22(+0.59%) |
May 13, 2024 | 37.09 | 37.18 | 36.79 | 37.15 | 4,744,614 | +0.27(+0.73%) |
May 10, 2024 | 37.46 | 37.63 | 36.77 | 36.88 | 4,967,343 | -0.41(-1.09%) |
May 09, 2024 | 36.89 | 37.37 | 36.76 | 37.29 | 5,913,252 | +0.44(+1.19%) |
May 08, 2024 | 36.66 | 37.23 | 36.59 | 36.85 | 4,188,331 | -0.16(-0.43%) |
May 07, 2024 | 36.70 | 37.37 | 36.70 | 37.01 | 4,556,623 | +0.28(+0.76%) |
May 06, 2024 | 36.90 | 37.29 | 36.63 | 36.73 | 5,555,688 | +0.19(+0.52%) |
May 03, 2024 | 36.56 | 36.70 | 36.06 | 36.55 | 3,931,635 | +0.03(+0.08%) |
May 02, 2024 | 36.48 | 36.85 | 36.28 | 36.52 | 5,059,644 | +0.37(+1.02%) |
May 01, 2024 | 37.21 | 37.51 | 35.92 | 36.15 | 7,835,862 | -1.13(-3.04%) |
Apr 30, 2024 | 38.50 | 38.61 | 37.24 | 37.28 | 7,478,579 | -1.40(-3.63%) |
Apr 29, 2024 | 38.31 | 38.69 | 38.12 | 38.68 | 3,958,344 | +0.34(+0.88%) |
Apr 26, 2024 | 38.44 | 38.68 | 38.11 | 38.35 | 5,082,067 | -0.18(-0.46%) |
Apr 25, 2024 | 38.48 | 38.71 | 37.99 | 38.53 | 6,113,595 | +0.00(+0.00%) |
Apr 24, 2024 | 38.11 | 39.05 | 37.82 | 38.53 | 7,817,322 | +0.13(+0.34%) |
Apr 23, 2024 | 39.05 | 39.17 | 37.83 | 38.40 | 9,425,549 | -0.13(-0.34%) |
Apr 22, 2024 | 38.55 | 39.05 | 37.96 | 38.53 | 6,683,141 | -0.36(-0.92%) |
Apr 19, 2024 | 38.03 | 39.02 | 37.85 | 38.88 | 6,667,993 | +0.43(+1.11%) |
Apr 18, 2024 | 38.36 | 39.09 | 38.26 | 38.46 | 6,840,524 | +0.61(+1.60%) |
Apr 17, 2024 | 38.20 | 38.63 | 37.67 | 37.85 | 4,726,668 | -0.40(-1.04%) |
Apr 16, 2024 | 38.69 | 38.89 | 37.91 | 38.25 | 6,381,323 | -0.66(-1.69%) |
Apr 15, 2024 | 39.73 | 39.96 | 38.89 | 38.90 | 5,403,660 | -0.57(-1.44%) |
Apr 12, 2024 | 41.01 | 41.34 | 39.36 | 39.47 | 7,915,487 | -1.26(-3.10%) |
Apr 11, 2024 | 41.04 | 41.07 | 40.09 | 40.73 | 4,389,371 | -0.17(-0.41%) |
Apr 10, 2024 | 40.65 | 41.17 | 40.35 | 40.90 | 5,493,375 | +0.13(+0.32%) |
Apr 09, 2024 | 40.99 | 41.14 | 40.39 | 40.77 | 4,225,280 | +0.02(+0.05%) |
Apr 08, 2024 | 41.24 | 41.35 | 40.75 | 40.75 | 6,012,296 | -0.28(-0.68%) |
Apr 05, 2024 | 40.65 | 41.23 | 40.44 | 41.03 | 4,653,265 | +0.59(+1.45%) |
Apr 04, 2024 | 40.79 | 41.00 | 40.30 | 40.45 | 5,700,285 | -0.19(-0.47%) |
Apr 03, 2024 | 39.99 | 40.73 | 39.86 | 40.63 | 5,728,261 | +0.93(+2.33%) |
Apr 02, 2024 | 40.08 | 40.23 | 39.32 | 39.71 | 5,744,075 | -0.02(-0.05%) |