Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 37.84 | 37.84 | 37.22 | 37.73 | 260,384 | +0.07(+0.19%) |
Jul 09, 2024 | 37.94 | 37.97 | 37.47 | 37.66 | 327,919 | -0.29(-0.76%) |
Jul 08, 2024 | 37.75 | 38.00 | 37.39 | 37.95 | 402,252 | +0.33(+0.88%) |
Jul 05, 2024 | 37.62 | 37.77 | 37.06 | 37.62 | 270,653 | +0.12(+0.32%) |
Jul 03, 2024 | 38.19 | 38.51 | 37.43 | 37.50 | 208,713 | -0.47(-1.24%) |
Jul 02, 2024 | 37.90 | 37.99 | 37.21 | 37.97 | 599,647 | +0.19(+0.50%) |
Jul 01, 2024 | 39.23 | 39.38 | 37.65 | 37.78 | 365,268 | -1.61(-4.09%) |
Jun 28, 2024 | 39.48 | 39.74 | 39.17 | 39.39 | 1,096,403 | +0.16(+0.41%) |
Jun 27, 2024 | 39.08 | 39.52 | 38.73 | 39.23 | 638,539 | +0.23(+0.59%) |
Jun 26, 2024 | 39.06 | 39.45 | 38.98 | 39.00 | 758,582 | -0.45(-1.14%) |
Jun 25, 2024 | 39.95 | 39.96 | 39.24 | 39.45 | 498,517 | -0.61(-1.52%) |
Jun 24, 2024 | 39.99 | 40.75 | 39.88 | 40.06 | 281,776 | +0.13(+0.33%) |
Jun 21, 2024 | 40.23 | 40.55 | 39.85 | 39.93 | 827,211 | -0.23(-0.57%) |
Jun 20, 2024 | 39.88 | 40.44 | 39.87 | 40.16 | 338,184 | -0.05(-0.12%) |
Jun 18, 2024 | 40.42 | 40.50 | 40.05 | 40.21 | 424,495 | -0.30(-0.74%) |
Jun 17, 2024 | 40.04 | 40.74 | 39.85 | 40.51 | 369,491 | +0.23(+0.57%) |
Jun 14, 2024 | 40.09 | 40.69 | 40.01 | 40.28 | 498,953 | -0.09(-0.22%) |
Jun 13, 2024 | 40.79 | 40.83 | 40.09 | 40.37 | 512,918 | -0.37(-0.91%) |
Jun 12, 2024 | 42.21 | 42.36 | 40.73 | 40.74 | 595,795 | -0.30(-0.73%) |
Jun 11, 2024 | 40.91 | 41.59 | 40.57 | 41.04 | 716,586 | -0.10(-0.24%) |
Jun 10, 2024 | 41.42 | 41.59 | 40.66 | 41.14 | 463,100 | -0.56(-1.34%) |
Jun 07, 2024 | 41.84 | 42.17 | 41.55 | 41.70 | 262,437 | -0.50(-1.18%) |
Jun 06, 2024 | 41.98 | 42.39 | 41.90 | 42.20 | 482,560 | -0.12(-0.28%) |
Jun 05, 2024 | 42.44 | 42.60 | 41.94 | 42.32 | 227,949 | -0.03(-0.07%) |
Jun 04, 2024 | 42.29 | 42.78 | 42.08 | 42.35 | 348,872 | -0.16(-0.37%) |
Jun 03, 2024 | 42.66 | 42.79 | 42.24 | 42.51 | 239,048 | +0.23(+0.54%) |
May 31, 2024 | 42.23 | 42.70 | 42.01 | 42.28 | 653,961 | +0.27(+0.64%) |
May 30, 2024 | 41.93 | 42.18 | 41.78 | 42.01 | 403,058 | +0.39(+0.93%) |
May 29, 2024 | 41.89 | 41.89 | 41.48 | 41.63 | 238,681 | -0.66(-1.57%) |
May 28, 2024 | 42.56 | 42.64 | 42.07 | 42.29 | 246,061 | -0.01(-0.02%) |
May 24, 2024 | 42.71 | 42.71 | 42.10 | 42.30 | 278,402 | +0.00(+0.00%) |
May 23, 2024 | 43.18 | 43.18 | 42.21 | 42.30 | 407,847 | -0.91(-2.11%) |
May 22, 2024 | 43.42 | 43.63 | 43.08 | 43.21 | 197,417 | -0.35(-0.80%) |
May 21, 2024 | 43.01 | 43.60 | 42.87 | 43.56 | 216,734 | +0.44(+1.01%) |
May 20, 2024 | 43.13 | 43.37 | 42.70 | 43.12 | 325,563 | -0.25(-0.57%) |
May 17, 2024 | 43.62 | 43.62 | 43.16 | 43.37 | 456,501 | -0.19(-0.43%) |
May 16, 2024 | 43.93 | 43.98 | 43.41 | 43.56 | 542,010 | -0.39(-0.88%) |
May 15, 2024 | 44.36 | 44.40 | 43.74 | 43.94 | 535,884 | +0.19(+0.43%) |
May 14, 2024 | 44.10 | 44.25 | 43.48 | 43.75 | 418,673 | +0.19(+0.43%) |
May 13, 2024 | 43.12 | 43.60 | 43.12 | 43.57 | 361,989 | +0.85(+1.99%) |
May 10, 2024 | 42.58 | 43.00 | 42.35 | 42.71 | 407,273 | +0.21(+0.49%) |
May 09, 2024 | 42.03 | 42.65 | 41.86 | 42.51 | 399,371 | +0.48(+1.15%) |
May 08, 2024 | 41.77 | 42.11 | 41.61 | 42.02 | 411,081 | +0.12(+0.28%) |
May 07, 2024 | 42.38 | 42.70 | 41.86 | 41.90 | 473,588 | -0.34(-0.80%) |
May 06, 2024 | 41.90 | 42.60 | 41.53 | 42.24 | 446,483 | +0.68(+1.64%) |
May 03, 2024 | 41.67 | 42.03 | 41.19 | 41.56 | 303,826 | +0.58(+1.42%) |
May 02, 2024 | 40.74 | 41.11 | 40.27 | 40.97 | 323,894 | +0.64(+1.59%) |