Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 42.32 | 43.03 | 42.24 | 42.80 | 3,176,619 | +0.50(+1.18%) |
Jul 02, 2024 | 42.58 | 42.61 | 42.08 | 42.30 | 4,386,234 | -0.09(-0.21%) |
Jul 01, 2024 | 42.69 | 42.80 | 42.13 | 42.39 | 3,161,367 | -0.11(-0.26%) |
Jun 28, 2024 | 42.45 | 42.60 | 41.87 | 42.50 | 8,506,932 | +0.26(+0.62%) |
Jun 27, 2024 | 42.37 | 42.55 | 41.95 | 42.24 | 4,534,707 | -0.05(-0.12%) |
Jun 26, 2024 | 42.80 | 42.89 | 42.13 | 42.29 | 4,933,241 | -0.60(-1.40%) |
Jun 25, 2024 | 43.02 | 43.22 | 42.68 | 42.89 | 5,303,918 | -0.22(-0.51%) |
Jun 24, 2024 | 42.04 | 43.19 | 42.02 | 43.11 | 7,541,718 | +1.05(+2.50%) |
Jun 21, 2024 | 43.18 | 43.20 | 42.05 | 42.06 | 15,470,662 | -0.34(-0.80%) |
Jun 20, 2024 | 41.99 | 42.60 | 41.68 | 42.40 | 8,130,315 | +0.59(+1.41%) |
Jun 18, 2024 | 41.56 | 41.95 | 41.52 | 41.81 | 4,812,633 | +0.55(+1.33%) |
Jun 17, 2024 | 41.09 | 41.56 | 40.92 | 41.26 | 5,588,814 | +0.09(+0.22%) |
Jun 14, 2024 | 41.38 | 41.48 | 41.02 | 41.17 | 3,602,348 | -0.35(-0.84%) |
Jun 13, 2024 | 41.44 | 41.67 | 41.24 | 41.52 | 5,157,636 | -0.03(-0.07%) |
Jun 12, 2024 | 41.70 | 41.78 | 41.31 | 41.55 | 6,120,934 | +0.18(+0.44%) |
Jun 11, 2024 | 41.24 | 41.45 | 40.96 | 41.37 | 4,131,923 | -0.09(-0.22%) |
Jun 10, 2024 | 41.10 | 41.67 | 40.93 | 41.46 | 7,248,114 | +0.76(+1.87%) |
Jun 07, 2024 | 40.76 | 41.08 | 40.59 | 40.70 | 6,157,216 | -0.24(-0.60%) |
Jun 06, 2024 | 40.96 | 41.12 | 40.60 | 40.95 | 4,951,337 | -0.16(-0.38%) |
Jun 05, 2024 | 40.92 | 41.17 | 40.53 | 41.10 | 4,883,149 | +0.26(+0.63%) |
Jun 04, 2024 | 40.45 | 40.93 | 40.12 | 40.85 | 6,517,549 | +0.34(+0.83%) |
Jun 03, 2024 | 40.98 | 41.02 | 40.23 | 40.51 | 7,114,997 | -0.52(-1.28%) |
May 31, 2024 | 40.21 | 41.08 | 39.95 | 41.03 | 9,905,396 | +0.86(+2.14%) |
May 30, 2024 | 39.71 | 40.18 | 39.65 | 40.17 | 3,818,310 | +0.53(+1.35%) |
May 29, 2024 | 40.09 | 40.12 | 39.60 | 39.64 | 4,023,941 | -0.56(-1.40%) |
May 28, 2024 | 39.71 | 40.29 | 39.64 | 40.20 | 5,222,963 | +0.53(+1.35%) |
May 24, 2024 | 39.84 | 39.94 | 39.42 | 39.67 | 4,275,067 | +0.02(+0.05%) |
May 23, 2024 | 40.26 | 40.41 | 39.56 | 39.65 | 5,948,479 | -0.60(-1.50%) |
May 22, 2024 | 41.09 | 41.16 | 40.09 | 40.25 | 6,326,160 | -1.05(-2.54%) |
May 21, 2024 | 41.05 | 41.41 | 40.90 | 41.30 | 5,025,429 | +0.34(+0.82%) |
May 20, 2024 | 40.84 | 41.05 | 40.76 | 40.96 | 5,049,623 | +0.17(+0.41%) |
May 17, 2024 | 40.65 | 40.88 | 40.31 | 40.80 | 6,188,046 | +0.32(+0.78%) |
May 16, 2024 | 39.90 | 40.65 | 39.90 | 40.48 | 7,447,912 | +0.47(+1.19%) |
May 15, 2024 | 40.01 | 40.24 | 39.79 | 40.01 | 7,920,669 | +0.11(+0.27%) |
May 14, 2024 | 39.21 | 39.94 | 39.19 | 39.90 | 6,056,149 | +0.69(+1.77%) |
May 13, 2024 | 39.28 | 39.42 | 39.12 | 39.21 | 5,957,576 | +0.02(+0.05%) |
May 10, 2024 | 39.18 | 39.33 | 38.89 | 39.19 | 4,727,960 | +0.06(+0.15%) |
May 09, 2024 | 39.02 | 39.25 | 38.91 | 39.13 | 6,464,284 | +0.26(+0.66%) |
May 08, 2024 | 38.45 | 38.96 | 38.32 | 38.87 | 6,524,185 | +0.21(+0.54%) |
May 07, 2024 | 39.19 | 39.53 | 38.44 | 38.66 | 8,827,435 | +0.05(+0.13%) |
May 06, 2024 | 38.28 | 38.65 | 38.19 | 38.61 | 6,847,349 | +0.39(+1.01%) |
May 03, 2024 | 38.23 | 38.44 | 37.98 | 38.23 | 4,472,113 | +0.13(+0.34%) |
May 02, 2024 | 37.66 | 38.44 | 37.57 | 38.10 | 6,017,895 | +0.64(+1.72%) |