Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 44.50 | 45.45 | 44.45 | 45.09 | 5,025,454 | +1.14(+2.59%) |
Jul 03, 2024 | 42.87 | 44.16 | 42.83 | 43.95 | 5,258,352 | +1.86(+4.42%) |
Jul 02, 2024 | 42.01 | 42.56 | 41.62 | 42.09 | 2,563,398 | +0.11(+0.26%) |
Jul 01, 2024 | 42.39 | 42.77 | 41.94 | 41.98 | 1,918,100 | -0.14(-0.33%) |
Jun 28, 2024 | 42.60 | 42.88 | 41.83 | 42.12 | 3,053,270 | -0.28(-0.66%) |
Jun 27, 2024 | 42.31 | 42.77 | 42.31 | 42.40 | 3,265,604 | +0.64(+1.53%) |
Jun 26, 2024 | 41.20 | 41.93 | 41.14 | 41.76 | 2,439,083 | -0.10(-0.24%) |
Jun 25, 2024 | 42.09 | 42.21 | 41.83 | 41.86 | 3,097,350 | -0.67(-1.58%) |
Jun 24, 2024 | 42.83 | 43.08 | 42.35 | 42.53 | 3,002,385 | +0.11(+0.26%) |
Jun 21, 2024 | 43.14 | 43.19 | 42.17 | 42.42 | 5,415,817 | -0.91(-2.10%) |
Jun 20, 2024 | 42.60 | 43.52 | 42.40 | 43.33 | 4,880,515 | +1.13(+2.68%) |
Jun 18, 2024 | 41.39 | 42.42 | 41.22 | 42.20 | 3,883,245 | +0.71(+1.71%) |
Jun 17, 2024 | 41.55 | 41.68 | 40.91 | 41.49 | 3,178,299 | -0.36(-0.86%) |
Jun 14, 2024 | 41.94 | 41.94 | 41.23 | 41.85 | 3,586,494 | +0.46(+1.11%) |
Jun 13, 2024 | 42.21 | 42.65 | 41.21 | 41.39 | 3,993,314 | -1.01(-2.38%) |
Jun 12, 2024 | 43.25 | 43.52 | 42.09 | 42.40 | 6,636,196 | +0.22(+0.52%) |
Jun 11, 2024 | 42.15 | 42.23 | 41.67 | 42.18 | 3,654,023 | -0.37(-0.87%) |
Jun 10, 2024 | 42.22 | 42.59 | 41.73 | 42.55 | 4,878,198 | +0.59(+1.41%) |
Jun 07, 2024 | 43.68 | 43.77 | 41.88 | 41.96 | 12,690,085 | -3.41(-7.52%) |
Jun 06, 2024 | 44.27 | 45.51 | 44.14 | 45.37 | 4,825,814 | +1.27(+2.88%) |
Jun 05, 2024 | 43.53 | 44.18 | 43.11 | 44.10 | 4,790,483 | +0.82(+1.89%) |
Jun 04, 2024 | 44.33 | 44.33 | 42.98 | 43.28 | 8,002,007 | -1.78(-3.95%) |
Jun 03, 2024 | 45.18 | 45.37 | 44.74 | 45.06 | 4,954,552 | -0.07(-0.16%) |
May 31, 2024 | 45.86 | 46.07 | 44.66 | 45.13 | 4,378,850 | -0.22(-0.49%) |
May 30, 2024 | 44.93 | 45.73 | 44.91 | 45.35 | 3,928,665 | +0.52(+1.16%) |
May 29, 2024 | 45.23 | 45.69 | 44.80 | 44.83 | 4,409,539 | -1.10(-2.39%) |
May 28, 2024 | 45.73 | 46.12 | 45.38 | 45.93 | 6,130,943 | +1.33(+2.98%) |
May 24, 2024 | 44.48 | 44.94 | 44.43 | 44.60 | 3,511,948 | +0.70(+1.59%) |
May 23, 2024 | 44.83 | 45.19 | 43.78 | 43.90 | 7,308,289 | -0.88(-1.97%) |
May 22, 2024 | 46.15 | 46.21 | 44.67 | 44.78 | 8,337,596 | -2.06(-4.40%) |
May 21, 2024 | 46.75 | 47.07 | 46.47 | 46.84 | 4,419,039 | -0.10(-0.21%) |
May 20, 2024 | 46.47 | 47.25 | 45.88 | 46.94 | 7,654,400 | +0.59(+1.27%) |
May 17, 2024 | 45.21 | 46.38 | 44.93 | 46.35 | 10,160,019 | +2.07(+4.67%) |
May 16, 2024 | 44.32 | 44.58 | 43.74 | 44.28 | 4,912,348 | -0.12(-0.27%) |
May 15, 2024 | 44.10 | 44.62 | 43.20 | 44.40 | 7,196,970 | +0.70(+1.60%) |
May 14, 2024 | 43.25 | 43.70 | 43.02 | 43.70 | 5,369,531 | +0.80(+1.86%) |
May 13, 2024 | 43.27 | 43.61 | 42.61 | 42.90 | 4,285,792 | -0.54(-1.24%) |
May 10, 2024 | 44.26 | 44.26 | 43.42 | 43.44 | 5,137,516 | -0.23(-0.53%) |
May 09, 2024 | 42.21 | 43.75 | 42.21 | 43.67 | 7,470,863 | +1.78(+4.25%) |
May 08, 2024 | 41.62 | 42.40 | 41.42 | 41.89 | 3,627,408 | -0.05(-0.12%) |
May 07, 2024 | 41.75 | 42.14 | 41.61 | 41.94 | 4,389,096 | +0.05(+0.12%) |
May 06, 2024 | 41.68 | 42.12 | 41.67 | 41.89 | 7,011,868 | +1.16(+2.85%) |
May 03, 2024 | 41.06 | 41.36 | 40.40 | 40.73 | 4,493,268 | -0.18(-0.44%) |
May 02, 2024 | 40.48 | 41.23 | 40.19 | 40.91 | 5,126,318 | +0.14(+0.34%) |