Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 40.86 | 41.30 | 40.43 | 40.57 | 588,450 | -0.07(-0.17%) |
Jul 05, 2024 | 41.13 | 41.13 | 40.26 | 40.64 | 941,320 | -0.49(-1.19%) |
Jul 03, 2024 | 41.26 | 41.34 | 40.65 | 41.13 | 446,726 | +0.00(+0.00%) |
Jul 02, 2024 | 40.83 | 41.27 | 40.70 | 41.13 | 338,731 | +0.23(+0.56%) |
Jul 01, 2024 | 41.57 | 42.29 | 40.82 | 40.90 | 768,995 | -0.55(-1.33%) |
Jun 28, 2024 | 42.12 | 42.64 | 41.20 | 41.45 | 1,726,836 | -0.42(-1.00%) |
Jun 27, 2024 | 41.41 | 42.21 | 41.32 | 41.87 | 851,796 | +0.42(+1.01%) |
Jun 26, 2024 | 41.83 | 42.20 | 41.24 | 41.45 | 818,531 | -0.60(-1.43%) |
Jun 25, 2024 | 42.06 | 42.46 | 41.83 | 42.05 | 629,762 | +0.04(+0.10%) |
Jun 24, 2024 | 41.17 | 42.08 | 41.17 | 42.01 | 768,974 | +0.80(+1.94%) |
Jun 21, 2024 | 41.60 | 41.60 | 40.64 | 41.21 | 1,455,123 | -0.41(-0.99%) |
Jun 20, 2024 | 41.00 | 41.83 | 40.98 | 41.62 | 836,335 | +0.64(+1.56%) |
Jun 18, 2024 | 41.34 | 41.54 | 40.86 | 40.98 | 454,175 | -0.26(-0.63%) |
Jun 17, 2024 | 40.83 | 41.24 | 40.09 | 41.24 | 415,987 | +0.47(+1.15%) |
Jun 14, 2024 | 40.84 | 41.30 | 40.65 | 40.77 | 548,265 | -0.34(-0.83%) |
Jun 13, 2024 | 40.92 | 41.64 | 40.62 | 41.11 | 836,672 | +0.01(+0.02%) |
Jun 12, 2024 | 40.89 | 41.39 | 40.70 | 41.10 | 968,589 | +0.98(+2.44%) |
Jun 11, 2024 | 39.89 | 40.66 | 39.80 | 40.12 | 996,085 | +0.05(+0.12%) |
Jun 10, 2024 | 39.18 | 40.76 | 39.18 | 40.07 | 1,044,563 | +0.56(+1.42%) |
Jun 07, 2024 | 39.95 | 39.95 | 39.25 | 39.51 | 919,410 | -0.87(-2.15%) |
Jun 06, 2024 | 41.13 | 41.55 | 39.99 | 40.38 | 594,369 | -0.75(-1.82%) |
Jun 05, 2024 | 41.04 | 41.16 | 39.64 | 41.13 | 818,594 | +0.53(+1.31%) |
Jun 04, 2024 | 41.22 | 41.76 | 40.46 | 40.60 | 1,140,851 | -0.72(-1.74%) |
Jun 03, 2024 | 42.34 | 42.78 | 40.86 | 41.32 | 1,194,801 | -0.60(-1.43%) |
May 31, 2024 | 41.87 | 41.96 | 41.14 | 41.92 | 1,295,716 | +0.18(+0.43%) |
May 30, 2024 | 41.62 | 41.89 | 41.43 | 41.74 | 609,926 | +0.02(+0.05%) |
May 29, 2024 | 42.68 | 42.93 | 41.30 | 41.72 | 1,151,164 | -1.52(-3.52%) |
May 28, 2024 | 44.35 | 44.69 | 43.22 | 43.24 | 1,035,152 | -0.99(-2.24%) |
May 24, 2024 | 42.92 | 44.33 | 42.81 | 44.23 | 723,515 | +1.36(+3.17%) |
May 23, 2024 | 43.31 | 43.45 | 42.67 | 42.87 | 769,601 | -0.21(-0.49%) |
May 22, 2024 | 43.12 | 43.59 | 42.62 | 43.08 | 804,705 | -0.33(-0.76%) |
May 21, 2024 | 43.36 | 43.80 | 43.00 | 43.41 | 1,346,712 | +0.20(+0.46%) |
May 20, 2024 | 42.67 | 43.32 | 42.39 | 43.21 | 481,534 | +0.32(+0.75%) |
May 17, 2024 | 43.37 | 43.37 | 42.34 | 42.89 | 414,305 | -0.16(-0.37%) |
May 16, 2024 | 42.98 | 43.34 | 42.65 | 43.05 | 710,809 | -0.10(-0.23%) |
May 15, 2024 | 42.26 | 43.48 | 42.26 | 43.15 | 735,142 | +1.17(+2.78%) |
May 14, 2024 | 42.02 | 42.40 | 41.81 | 41.98 | 586,247 | +0.02(+0.05%) |
May 13, 2024 | 42.48 | 42.75 | 41.84 | 41.96 | 1,114,099 | -0.14(-0.33%) |
May 10, 2024 | 44.15 | 44.73 | 42.05 | 42.10 | 1,242,426 | -0.43(-1.00%) |
May 09, 2024 | 42.77 | 43.11 | 41.35 | 42.52 | 952,188 | -0.58(-1.36%) |
May 08, 2024 | 44.08 | 44.71 | 42.33 | 43.11 | 963,763 | -1.47(-3.29%) |
May 07, 2024 | 44.71 | 45.36 | 44.51 | 44.58 | 1,256,944 | -0.15(-0.33%) |
May 06, 2024 | 43.86 | 44.87 | 43.48 | 44.72 | 687,049 | +0.97(+2.22%) |
May 03, 2024 | 43.75 | 44.22 | 43.20 | 43.75 | 731,220 | +0.53(+1.24%) |
May 02, 2024 | 43.91 | 43.91 | 42.54 | 43.22 | 474,461 | -0.18(-0.41%) |