Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 40.90 | 40.94 | 38.14 | 38.15 | 1,550,795 | -2.29(-5.66%) |
Jul 02, 2024 | 41.11 | 41.11 | 40.15 | 40.44 | 1,233,893 | +0.63(+1.58%) |
Jul 01, 2024 | 40.04 | 41.97 | 39.57 | 39.81 | 2,030,309 | -0.29(-0.72%) |
Jun 28, 2024 | 39.69 | 40.37 | 38.40 | 40.10 | 1,834,409 | +0.25(+0.63%) |
Jun 27, 2024 | 39.83 | 40.28 | 38.94 | 39.85 | 2,171,950 | +0.93(+2.39%) |
Jun 26, 2024 | 39.04 | 40.40 | 38.28 | 38.92 | 2,532,559 | -0.08(-0.21%) |
Jun 25, 2024 | 41.32 | 42.07 | 38.88 | 39.00 | 3,482,290 | -3.62(-8.49%) |
Jun 24, 2024 | 40.70 | 42.64 | 40.15 | 42.62 | 3,875,846 | +3.49(+8.92%) |
Jun 21, 2024 | 39.18 | 40.12 | 37.86 | 39.13 | 3,443,137 | +1.32(+3.49%) |
Jun 20, 2024 | 34.78 | 38.19 | 34.46 | 37.81 | 5,824,719 | +1.64(+4.53%) |
Jun 18, 2024 | 37.79 | 37.90 | 35.91 | 36.17 | 1,821,619 | -1.62(-4.29%) |
Jun 17, 2024 | 37.15 | 38.30 | 36.85 | 37.79 | 1,293,784 | +0.35(+0.93%) |
Jun 14, 2024 | 38.26 | 38.80 | 37.14 | 37.44 | 1,599,971 | -0.92(-2.40%) |
Jun 13, 2024 | 38.42 | 39.28 | 38.22 | 38.36 | 1,236,243 | -1.69(-4.22%) |
Jun 12, 2024 | 40.96 | 41.18 | 39.35 | 40.05 | 1,164,482 | -1.82(-4.35%) |
Jun 11, 2024 | 41.54 | 42.80 | 41.10 | 41.87 | 703,835 | +0.35(+0.84%) |
Jun 10, 2024 | 42.13 | 43.55 | 40.96 | 41.52 | 1,531,985 | -0.36(-0.86%) |
Jun 07, 2024 | 42.40 | 43.12 | 41.53 | 41.88 | 2,250,240 | +0.03(+0.07%) |
Jun 06, 2024 | 40.56 | 42.94 | 39.90 | 41.85 | 5,832,640 | +0.63(+1.53%) |
Jun 05, 2024 | 43.08 | 43.54 | 41.21 | 41.22 | 2,226,594 | -2.78(-6.32%) |
Jun 04, 2024 | 44.39 | 45.16 | 43.94 | 44.00 | 1,579,359 | -0.69(-1.54%) |
Jun 03, 2024 | 45.37 | 46.28 | 44.68 | 44.69 | 1,348,927 | -2.82(-5.94%) |
May 31, 2024 | 46.10 | 48.99 | 45.92 | 47.51 | 1,836,502 | +0.47(+1.00%) |
May 30, 2024 | 45.13 | 47.46 | 44.51 | 47.04 | 1,622,082 | +2.02(+4.49%) |
May 29, 2024 | 45.86 | 46.91 | 44.67 | 45.02 | 1,347,451 | -0.36(-0.79%) |
May 28, 2024 | 47.56 | 47.77 | 44.86 | 45.38 | 2,235,429 | -4.37(-8.78%) |
May 24, 2024 | 50.90 | 51.82 | 49.75 | 49.75 | 685,111 | -1.59(-3.10%) |
May 23, 2024 | 52.74 | 53.08 | 49.44 | 51.34 | 2,758,094 | -6.82(-11.73%) |
May 22, 2024 | 57.73 | 59.37 | 57.28 | 58.16 | 1,062,426 | +0.37(+0.64%) |
May 21, 2024 | 59.17 | 59.43 | 57.74 | 57.79 | 264,100 | -0.36(-0.62%) |
May 20, 2024 | 58.97 | 59.22 | 57.85 | 58.15 | 384,266 | -1.84(-3.07%) |
May 17, 2024 | 58.51 | 60.50 | 58.29 | 59.99 | 494,762 | +1.46(+2.49%) |
May 16, 2024 | 58.18 | 58.71 | 57.45 | 58.53 | 455,584 | +0.24(+0.41%) |
May 15, 2024 | 60.09 | 60.81 | 58.13 | 58.29 | 462,979 | -2.71(-4.44%) |
May 14, 2024 | 62.58 | 63.05 | 60.78 | 61.00 | 439,801 | -0.79(-1.28%) |
May 13, 2024 | 61.75 | 63.39 | 61.31 | 61.79 | 495,845 | -0.43(-0.69%) |
May 10, 2024 | 61.91 | 62.80 | 60.91 | 62.22 | 372,225 | -0.97(-1.54%) |
May 09, 2024 | 61.71 | 63.62 | 61.28 | 63.19 | 570,810 | +1.38(+2.23%) |
May 08, 2024 | 62.65 | 62.65 | 61.15 | 61.81 | 497,274 | +0.16(+0.26%) |
May 07, 2024 | 61.27 | 62.88 | 60.68 | 61.65 | 976,481 | +1.37(+2.27%) |
May 06, 2024 | 62.76 | 63.03 | 60.23 | 60.28 | 697,724 | -2.96(-4.68%) |
May 03, 2024 | 64.28 | 64.82 | 62.77 | 63.24 | 724,021 | -2.82(-4.27%) |
May 02, 2024 | 67.52 | 68.78 | 65.69 | 66.06 | 652,718 | -2.88(-4.18%) |