Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 40.57 | 40.57 | 39.58 | 39.84 | 1,534,955 | -0.82(-2.02%) |
Jul 03, 2024 | 41.38 | 41.45 | 40.63 | 40.66 | 1,014,561 | -0.59(-1.43%) |
Jul 02, 2024 | 40.82 | 41.41 | 40.80 | 41.25 | 1,585,194 | +0.46(+1.13%) |
Jul 01, 2024 | 40.90 | 41.39 | 40.33 | 40.79 | 1,951,240 | -0.22(-0.54%) |
Jun 28, 2024 | 40.33 | 41.34 | 40.13 | 41.01 | 2,501,984 | +1.11(+2.78%) |
Jun 27, 2024 | 39.10 | 39.94 | 38.61 | 39.90 | 1,350,099 | +0.73(+1.86%) |
Jun 26, 2024 | 38.41 | 39.22 | 38.41 | 39.17 | 1,465,885 | +0.54(+1.40%) |
Jun 25, 2024 | 39.23 | 39.40 | 38.61 | 38.63 | 1,273,254 | -0.75(-1.90%) |
Jun 24, 2024 | 38.91 | 40.00 | 38.75 | 39.38 | 1,439,845 | +0.62(+1.60%) |
Jun 21, 2024 | 39.04 | 39.04 | 38.36 | 38.76 | 2,448,633 | -0.25(-0.64%) |
Jun 20, 2024 | 38.88 | 39.27 | 38.64 | 39.01 | 1,061,067 | -0.01(-0.03%) |
Jun 18, 2024 | 38.52 | 39.62 | 38.40 | 39.02 | 1,636,062 | +0.53(+1.38%) |
Jun 17, 2024 | 37.78 | 38.56 | 37.43 | 38.49 | 1,335,618 | +0.64(+1.69%) |
Jun 14, 2024 | 38.24 | 38.53 | 37.58 | 37.85 | 1,274,723 | -0.56(-1.46%) |
Jun 13, 2024 | 38.58 | 38.80 | 37.77 | 38.41 | 1,190,039 | -0.20(-0.52%) |
Jun 12, 2024 | 39.25 | 39.55 | 38.15 | 38.61 | 1,775,727 | +0.52(+1.37%) |
Jun 11, 2024 | 37.88 | 38.17 | 37.50 | 38.09 | 1,299,299 | -0.21(-0.55%) |
Jun 10, 2024 | 38.00 | 38.32 | 37.66 | 38.30 | 1,826,585 | -0.01(-0.03%) |
Jun 07, 2024 | 38.50 | 38.81 | 38.15 | 38.31 | 1,609,736 | -0.70(-1.79%) |
Jun 06, 2024 | 38.59 | 39.02 | 38.52 | 39.01 | 2,144,230 | +0.18(+0.46%) |
Jun 05, 2024 | 39.80 | 39.80 | 38.73 | 38.83 | 1,537,025 | -0.58(-1.47%) |
Jun 04, 2024 | 40.04 | 40.45 | 39.27 | 39.41 | 1,803,618 | -1.16(-2.86%) |
Jun 03, 2024 | 42.22 | 42.32 | 40.48 | 40.57 | 1,563,229 | -1.31(-3.13%) |
May 31, 2024 | 41.49 | 41.98 | 40.90 | 41.88 | 2,182,152 | +0.59(+1.43%) |
May 30, 2024 | 40.17 | 42.16 | 40.10 | 41.29 | 3,680,894 | +1.69(+4.27%) |
May 29, 2024 | 41.27 | 41.63 | 38.39 | 39.60 | 6,962,171 | -6.59(-14.27%) |
May 28, 2024 | 46.52 | 46.72 | 45.94 | 46.19 | 519,464 | -0.31(-0.67%) |
May 24, 2024 | 46.75 | 46.84 | 46.04 | 46.50 | 689,636 | +0.10(+0.22%) |
May 23, 2024 | 48.34 | 48.38 | 46.37 | 46.40 | 990,798 | -1.61(-3.35%) |
May 22, 2024 | 48.15 | 48.56 | 47.85 | 48.01 | 637,887 | -0.32(-0.66%) |
May 21, 2024 | 47.88 | 48.73 | 47.88 | 48.33 | 605,136 | +0.35(+0.73%) |
May 20, 2024 | 48.43 | 48.51 | 47.92 | 47.98 | 791,206 | -0.52(-1.07%) |
May 17, 2024 | 48.02 | 48.62 | 47.79 | 48.50 | 585,837 | +0.66(+1.38%) |
May 16, 2024 | 48.61 | 49.01 | 47.79 | 47.84 | 755,957 | -0.94(-1.93%) |
May 15, 2024 | 49.73 | 50.05 | 48.69 | 48.78 | 643,684 | -0.43(-0.87%) |
May 14, 2024 | 48.70 | 49.32 | 48.39 | 49.21 | 1,004,748 | +1.01(+2.10%) |
May 13, 2024 | 48.14 | 48.51 | 48.06 | 48.20 | 723,719 | +0.42(+0.88%) |
May 10, 2024 | 47.58 | 47.89 | 47.26 | 47.78 | 577,501 | +0.29(+0.61%) |
May 09, 2024 | 47.33 | 47.52 | 46.94 | 47.49 | 734,368 | +0.19(+0.40%) |
May 08, 2024 | 47.00 | 47.36 | 46.71 | 47.30 | 927,652 | +0.03(+0.06%) |
May 07, 2024 | 47.86 | 48.27 | 47.25 | 47.27 | 938,827 | -0.28(-0.59%) |
May 06, 2024 | 47.33 | 47.67 | 47.01 | 47.55 | 637,260 | +0.80(+1.71%) |
May 03, 2024 | 47.20 | 47.30 | 46.72 | 46.75 | 867,909 | +0.50(+1.08%) |
May 02, 2024 | 46.09 | 46.51 | 45.79 | 46.25 | 778,732 | +0.81(+1.78%) |