Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 41.09 | 41.11 | 40.82 | 41.02 | 37,973,412 | -0.26(-0.63%) |
Jun 25, 2024 | 41.51 | 41.64 | 41.16 | 41.28 | 32,851,788 | -0.31(-0.75%) |
Jun 24, 2024 | 41.34 | 41.84 | 41.23 | 41.59 | 45,848,664 | +0.42(+1.03%) |
Jun 21, 2024 | 41.23 | 41.27 | 40.93 | 41.17 | 43,102,564 | -0.16(-0.39%) |
Jun 20, 2024 | 41.02 | 41.43 | 40.97 | 41.33 | 43,037,580 | +0.22(+0.53%) |
Jun 18, 2024 | 40.80 | 41.11 | 40.76 | 41.11 | 39,254,904 | +0.26(+0.63%) |
Jun 17, 2024 | 40.39 | 40.86 | 40.32 | 40.85 | 36,195,416 | +0.36(+0.89%) |
Jun 14, 2024 | 40.34 | 40.57 | 40.21 | 40.49 | 29,198,032 | -0.13(-0.32%) |
Jun 13, 2024 | 40.65 | 40.66 | 40.34 | 40.62 | 39,651,908 | -0.03(-0.07%) |
Jun 12, 2024 | 41.11 | 41.16 | 40.59 | 40.65 | 46,643,112 | -0.04(-0.10%) |
Jun 11, 2024 | 40.96 | 40.98 | 40.49 | 40.69 | 54,788,084 | -0.47(-1.14%) |
Jun 10, 2024 | 41.14 | 41.21 | 40.89 | 41.16 | 31,742,796 | -0.16(-0.39%) |
Jun 07, 2024 | 41.14 | 41.55 | 41.06 | 41.32 | 42,490,620 | +0.19(+0.46%) |
Jun 06, 2024 | 41.22 | 41.34 | 40.97 | 41.13 | 39,192,016 | -0.02(-0.05%) |
Jun 05, 2024 | 41.16 | 41.20 | 40.85 | 41.15 | 23,940,720 | +0.12(+0.29%) |
Jun 04, 2024 | 41.00 | 41.34 | 40.84 | 41.03 | 27,694,342 | -0.19(-0.46%) |
Jun 03, 2024 | 41.47 | 41.51 | 40.85 | 41.22 | 38,164,336 | -0.26(-0.62%) |
May 31, 2024 | 40.96 | 41.52 | 40.84 | 41.48 | 38,816,920 | +0.60(+1.46%) |
May 30, 2024 | 40.70 | 40.97 | 40.60 | 40.88 | 32,943,642 | +0.22(+0.54%) |
May 29, 2024 | 40.66 | 40.79 | 40.53 | 40.66 | 40,779,756 | -0.33(-0.80%) |
May 28, 2024 | 41.36 | 41.36 | 40.84 | 40.99 | 31,123,898 | -0.46(-1.11%) |
May 24, 2024 | 41.28 | 41.46 | 41.28 | 41.45 | 23,590,596 | +0.25(+0.60%) |
May 23, 2024 | 41.73 | 41.77 | 41.04 | 41.20 | 51,967,324 | -0.58(-1.38%) |
May 22, 2024 | 41.92 | 42.10 | 41.69 | 41.77 | 39,110,244 | -0.24(-0.57%) |
May 21, 2024 | 41.82 | 42.05 | 41.80 | 42.01 | 33,540,066 | +0.27(+0.64%) |
May 20, 2024 | 42.23 | 42.29 | 41.73 | 41.74 | 35,855,336 | -0.58(-1.36%) |
May 17, 2024 | 42.08 | 42.32 | 42.03 | 42.32 | 29,931,076 | +0.31(+0.73%) |
May 16, 2024 | 42.05 | 42.21 | 41.99 | 42.01 | 36,143,028 | +0.00(+0.00%) |
May 15, 2024 | 41.80 | 42.05 | 41.79 | 42.01 | 36,278,752 | +0.31(+0.74%) |
May 14, 2024 | 41.66 | 41.73 | 41.50 | 41.71 | 30,763,378 | +0.21(+0.50%) |
May 13, 2024 | 41.78 | 41.85 | 41.50 | 41.50 | 29,682,838 | -0.17(-0.41%) |
May 10, 2024 | 41.66 | 41.74 | 41.61 | 41.67 | 34,442,532 | +0.16(+0.38%) |
May 09, 2024 | 41.10 | 41.51 | 41.09 | 41.51 | 31,961,254 | +0.31(+0.75%) |
May 08, 2024 | 41.01 | 41.27 | 40.89 | 41.20 | 28,502,946 | +0.15(+0.36%) |
May 07, 2024 | 41.01 | 41.13 | 40.94 | 41.05 | 42,769,076 | +0.14(+0.34%) |
May 06, 2024 | 40.70 | 40.91 | 40.61 | 40.91 | 42,498,812 | +0.52(+1.28%) |
May 03, 2024 | 40.54 | 40.63 | 40.20 | 40.39 | 45,190,652 | +0.09(+0.22%) |
May 02, 2024 | 40.48 | 40.52 | 40.01 | 40.30 | 37,786,780 | +0.10(+0.25%) |
May 01, 2024 | 40.17 | 40.69 | 40.12 | 40.20 | 54,930,588 | +0.00(+0.00%) |
Apr 30, 2024 | 40.51 | 40.60 | 40.20 | 40.20 | 34,617,640 | -0.40(-0.98%) |
Apr 29, 2024 | 40.65 | 40.83 | 40.45 | 40.60 | 36,735,060 | -0.06(-0.15%) |
Apr 26, 2024 | 40.65 | 40.88 | 40.56 | 40.66 | 35,938,524 | -0.06(-0.15%) |
Apr 25, 2024 | 40.76 | 40.87 | 40.37 | 40.72 | 50,560,816 | -0.24(-0.58%) |
Apr 24, 2024 | 40.86 | 41.01 | 40.75 | 40.96 | 34,087,744 | -0.01(-0.02%) |
Apr 23, 2024 | 40.90 | 41.07 | 40.79 | 40.97 | 36,626,448 | +0.26(+0.64%) |
Apr 22, 2024 | 40.44 | 40.94 | 40.27 | 40.71 | 50,905,788 | +0.49(+1.21%) |
Apr 19, 2024 | 39.89 | 40.30 | 39.81 | 40.22 | 55,733,156 | +0.55(+1.38%) |
Apr 18, 2024 | 39.71 | 40.02 | 39.58 | 39.67 | 49,086,096 | +0.14(+0.35%) |
Apr 17, 2024 | 39.61 | 39.79 | 39.38 | 39.53 | 41,722,656 | +0.10(+0.25%) |
Apr 16, 2024 | 39.73 | 39.82 | 39.37 | 39.43 | 67,012,104 | -0.27(-0.68%) |
Apr 15, 2024 | 40.42 | 40.58 | 39.59 | 39.70 | 72,084,024 | -0.20(-0.50%) |
Apr 12, 2024 | 40.17 | 40.34 | 39.75 | 39.90 | 81,589,728 | -0.54(-1.33%) |
Apr 11, 2024 | 40.71 | 40.77 | 40.20 | 40.44 | 57,074,112 | -0.29(-0.71%) |
Apr 10, 2024 | 40.95 | 41.11 | 40.60 | 40.73 | 59,726,676 | -0.62(-1.49%) |
Apr 09, 2024 | 41.61 | 41.71 | 41.01 | 41.35 | 52,159,380 | -0.24(-0.57%) |
Apr 08, 2024 | 41.42 | 41.66 | 41.40 | 41.59 | 35,303,856 | +0.18(+0.43%) |
Apr 05, 2024 | 41.18 | 41.51 | 41.04 | 41.41 | 47,728,268 | +0.39(+0.95%) |
Apr 04, 2024 | 41.83 | 41.91 | 40.97 | 41.02 | 52,862,732 | -0.47(-1.13%) |
Apr 03, 2024 | 41.52 | 41.79 | 41.37 | 41.49 | 39,929,156 | -0.02(-0.05%) |
Apr 02, 2024 | 41.60 | 41.65 | 41.44 | 41.51 | 36,488,060 | -0.22(-0.53%) |