Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 43.23 | 43.98 | 43.14 | 43.97 | 1,203,315 | +0.65(+1.50%) |
Jul 01, 2024 | 43.03 | 43.82 | 43.03 | 43.32 | 1,065,645 | -0.05(-0.12%) |
Jun 28, 2024 | 42.56 | 43.47 | 42.28 | 43.37 | 1,867,896 | +1.31(+3.11%) |
Jun 27, 2024 | 41.83 | 42.12 | 41.41 | 42.06 | 875,501 | +0.21(+0.50%) |
Jun 26, 2024 | 41.68 | 41.88 | 41.43 | 41.85 | 778,826 | -0.14(-0.33%) |
Jun 25, 2024 | 42.24 | 42.51 | 41.45 | 41.99 | 1,795,640 | -0.46(-1.08%) |
Jun 24, 2024 | 41.50 | 42.92 | 41.26 | 42.45 | 1,328,417 | +1.20(+2.91%) |
Jun 21, 2024 | 41.11 | 41.28 | 40.53 | 41.25 | 2,032,484 | +0.08(+0.19%) |
Jun 20, 2024 | 41.30 | 41.30 | 40.68 | 41.17 | 1,473,582 | -0.23(-0.56%) |
Jun 18, 2024 | 41.07 | 41.57 | 40.92 | 41.40 | 2,047,958 | +0.14(+0.34%) |
Jun 17, 2024 | 40.63 | 41.29 | 39.91 | 41.26 | 1,736,453 | +0.51(+1.25%) |
Jun 14, 2024 | 40.59 | 41.15 | 40.27 | 40.75 | 957,291 | -0.59(-1.43%) |
Jun 13, 2024 | 42.40 | 42.42 | 41.33 | 41.34 | 1,377,777 | -1.09(-2.57%) |
Jun 12, 2024 | 41.94 | 42.70 | 41.79 | 42.43 | 2,538,157 | +1.73(+4.25%) |
Jun 11, 2024 | 40.66 | 40.80 | 40.17 | 40.70 | 1,517,930 | -0.58(-1.41%) |
Jun 10, 2024 | 41.21 | 41.42 | 40.44 | 41.28 | 1,296,194 | -0.26(-0.63%) |
Jun 07, 2024 | 40.58 | 41.58 | 40.58 | 41.54 | 1,303,498 | +0.50(+1.22%) |
Jun 06, 2024 | 41.07 | 41.53 | 40.90 | 41.04 | 1,104,388 | +0.09(+0.22%) |
Jun 05, 2024 | 41.56 | 41.56 | 40.86 | 40.95 | 1,000,796 | -0.18(-0.44%) |
Jun 04, 2024 | 41.42 | 41.81 | 40.93 | 41.13 | 1,094,803 | -0.90(-2.14%) |
Jun 03, 2024 | 43.45 | 43.54 | 41.68 | 42.03 | 1,761,648 | -1.16(-2.69%) |
May 31, 2024 | 42.59 | 43.22 | 42.20 | 43.19 | 1,455,142 | +0.93(+2.20%) |
May 30, 2024 | 42.20 | 42.43 | 41.72 | 42.26 | 736,400 | +0.57(+1.37%) |
May 29, 2024 | 41.72 | 41.82 | 40.98 | 41.69 | 1,068,052 | -0.83(-1.95%) |
May 28, 2024 | 43.39 | 43.50 | 42.22 | 42.52 | 1,010,339 | -0.57(-1.32%) |
May 24, 2024 | 42.95 | 43.15 | 42.59 | 43.09 | 947,256 | +0.53(+1.25%) |
May 23, 2024 | 44.27 | 44.27 | 42.33 | 42.56 | 2,473,328 | -1.23(-2.81%) |
May 22, 2024 | 43.65 | 44.03 | 43.27 | 43.79 | 1,030,523 | -0.25(-0.57%) |
May 21, 2024 | 43.63 | 44.20 | 43.56 | 44.04 | 1,089,515 | +0.24(+0.55%) |
May 20, 2024 | 44.84 | 45.00 | 43.73 | 43.80 | 1,377,687 | -1.16(-2.58%) |
May 17, 2024 | 44.74 | 45.14 | 44.66 | 44.96 | 1,229,251 | +0.22(+0.49%) |
May 16, 2024 | 44.90 | 45.23 | 44.71 | 44.74 | 1,193,465 | -0.36(-0.80%) |
May 15, 2024 | 44.95 | 45.54 | 44.52 | 45.10 | 1,758,870 | +0.96(+2.17%) |
May 14, 2024 | 44.09 | 44.16 | 43.62 | 44.14 | 1,358,318 | +0.60(+1.39%) |
May 13, 2024 | 44.20 | 44.29 | 43.50 | 43.54 | 1,188,528 | -0.38(-0.86%) |
May 10, 2024 | 44.08 | 44.08 | 43.42 | 43.91 | 1,070,965 | +0.03(+0.07%) |
May 09, 2024 | 43.65 | 44.08 | 43.44 | 43.88 | 1,254,071 | +0.16(+0.36%) |
May 08, 2024 | 42.78 | 43.78 | 42.62 | 43.72 | 1,169,383 | +0.32(+0.73%) |
May 07, 2024 | 43.58 | 43.86 | 43.29 | 43.41 | 1,562,900 | +0.11(+0.25%) |
May 06, 2024 | 43.74 | 43.77 | 43.20 | 43.30 | 1,545,018 | +0.08(+0.18%) |
May 03, 2024 | 43.16 | 43.76 | 42.84 | 43.22 | 2,115,103 | +0.89(+2.11%) |
May 02, 2024 | 42.06 | 42.34 | 41.14 | 42.33 | 1,889,279 | +0.88(+2.13%) |