Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 42.03 | 42.50 | 40.29 | 41.30 | 1,114,003 | -1.15(-2.71%) |
Jul 05, 2024 | 41.48 | 43.20 | 41.27 | 42.45 | 2,063,042 | +1.86(+4.58%) |
Jul 03, 2024 | 40.19 | 41.05 | 40.10 | 40.59 | 1,913,284 | +2.43(+6.37%) |
Jul 02, 2024 | 37.78 | 38.86 | 37.56 | 38.16 | 1,149,787 | +0.35(+0.93%) |
Jul 01, 2024 | 37.44 | 38.03 | 37.11 | 37.81 | 674,394 | +0.72(+1.94%) |
Jun 28, 2024 | 37.92 | 37.97 | 36.97 | 37.09 | 966,647 | +0.40(+1.09%) |
Jun 27, 2024 | 37.04 | 37.30 | 36.39 | 36.69 | 824,694 | +0.36(+0.99%) |
Jun 26, 2024 | 35.99 | 36.75 | 35.77 | 36.33 | 879,547 | -0.27(-0.74%) |
Jun 25, 2024 | 37.75 | 37.77 | 36.43 | 36.60 | 1,316,895 | -1.69(-4.41%) |
Jun 24, 2024 | 38.54 | 38.74 | 38.03 | 38.29 | 782,392 | +0.02(+0.05%) |
Jun 21, 2024 | 39.95 | 40.03 | 38.12 | 38.27 | 2,253,761 | -3.09(-7.47%) |
Jun 20, 2024 | 39.94 | 41.69 | 39.69 | 41.36 | 1,934,880 | +2.90(+7.54%) |
Jun 18, 2024 | 37.57 | 38.60 | 37.52 | 38.46 | 1,122,107 | +0.15(+0.39%) |
Jun 17, 2024 | 38.26 | 38.37 | 37.30 | 38.31 | 784,997 | -0.26(-0.67%) |
Jun 14, 2024 | 37.50 | 38.58 | 37.13 | 38.57 | 1,592,877 | +1.65(+4.47%) |
Jun 13, 2024 | 37.99 | 38.38 | 36.18 | 36.92 | 2,082,087 | -1.78(-4.60%) |
Jun 12, 2024 | 40.10 | 40.26 | 38.44 | 38.70 | 2,259,219 | +0.86(+2.27%) |
Jun 11, 2024 | 37.91 | 38.14 | 37.44 | 37.84 | 1,287,392 | -1.26(-3.22%) |
Jun 10, 2024 | 38.93 | 39.39 | 38.35 | 39.10 | 1,230,515 | +1.34(+3.55%) |
Jun 07, 2024 | 39.63 | 39.67 | 37.58 | 37.76 | 3,485,569 | -5.77(-13.26%) |
Jun 06, 2024 | 41.39 | 43.75 | 40.93 | 43.53 | 1,505,260 | +3.37(+8.39%) |
Jun 05, 2024 | 39.40 | 40.32 | 38.75 | 40.16 | 1,403,043 | +1.16(+2.97%) |
Jun 04, 2024 | 40.00 | 40.00 | 38.54 | 39.00 | 2,384,370 | -2.79(-6.68%) |
Jun 03, 2024 | 41.52 | 42.50 | 40.77 | 41.79 | 1,382,491 | +0.50(+1.21%) |
May 31, 2024 | 44.43 | 44.73 | 40.81 | 41.29 | 2,201,867 | -2.11(-4.86%) |
May 30, 2024 | 44.69 | 45.44 | 43.13 | 43.40 | 1,424,141 | -2.48(-5.41%) |
May 29, 2024 | 45.48 | 46.79 | 45.21 | 45.88 | 1,227,099 | -0.19(-0.41%) |
May 28, 2024 | 46.23 | 46.34 | 44.37 | 46.07 | 1,973,715 | +4.52(+10.88%) |
May 24, 2024 | 42.08 | 42.29 | 41.16 | 41.55 | 1,066,050 | +0.57(+1.39%) |
May 23, 2024 | 42.75 | 43.25 | 40.75 | 40.98 | 2,112,812 | -2.04(-4.74%) |
May 22, 2024 | 45.73 | 45.75 | 42.70 | 43.02 | 2,449,410 | -3.39(-7.30%) |
May 21, 2024 | 45.80 | 47.16 | 44.90 | 46.41 | 2,179,263 | +0.85(+1.87%) |
May 20, 2024 | 45.41 | 47.28 | 43.77 | 45.56 | 3,949,170 | +0.53(+1.18%) |
May 17, 2024 | 42.10 | 45.12 | 41.30 | 45.03 | 3,268,675 | +5.19(+13.03%) |
May 16, 2024 | 39.54 | 40.13 | 39.01 | 39.84 | 1,074,459 | -0.22(-0.55%) |
May 15, 2024 | 38.55 | 40.18 | 37.03 | 40.06 | 1,947,952 | +2.85(+7.66%) |
May 14, 2024 | 36.80 | 37.56 | 36.44 | 37.21 | 915,270 | +0.94(+2.59%) |
May 13, 2024 | 36.37 | 36.59 | 35.83 | 36.27 | 738,161 | +0.11(+0.30%) |
May 10, 2024 | 36.74 | 36.93 | 35.75 | 36.16 | 1,374,878 | -0.25(-0.69%) |
May 09, 2024 | 34.92 | 36.44 | 34.91 | 36.41 | 1,774,616 | +2.47(+7.28%) |
May 08, 2024 | 33.80 | 34.40 | 33.61 | 33.94 | 917,477 | +0.07(+0.21%) |
May 07, 2024 | 34.16 | 34.34 | 33.75 | 33.87 | 635,381 | -0.42(-1.22%) |
May 06, 2024 | 34.02 | 34.40 | 33.68 | 34.29 | 1,231,570 | +2.28(+7.12%) |
May 03, 2024 | 32.06 | 32.38 | 31.10 | 32.01 | 1,833,791 | -0.40(-1.23%) |
May 02, 2024 | 31.33 | 32.67 | 31.26 | 32.41 | 1,307,309 | +0.25(+0.78%) |