Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 36.75 | 37.31 | 36.05 | 37.19 | 3,180,291 | +0.54(+1.47%) |
Jul 03, 2024 | 37.30 | 37.51 | 36.42 | 36.65 | 4,070,734 | -0.57(-1.53%) |
Jul 02, 2024 | 38.26 | 38.31 | 36.73 | 37.22 | 4,493,147 | -0.81(-2.13%) |
Jul 01, 2024 | 38.94 | 39.09 | 37.76 | 38.03 | 3,636,886 | -0.77(-1.98%) |
Jun 28, 2024 | 38.52 | 39.39 | 37.71 | 38.80 | 7,246,981 | -0.23(-0.59%) |
Jun 27, 2024 | 38.33 | 39.45 | 38.05 | 39.03 | 4,630,072 | +0.43(+1.11%) |
Jun 26, 2024 | 38.75 | 39.75 | 38.26 | 38.60 | 4,952,734 | -0.16(-0.41%) |
Jun 25, 2024 | 39.11 | 39.29 | 38.29 | 38.76 | 3,701,667 | -0.27(-0.69%) |
Jun 24, 2024 | 38.85 | 39.72 | 38.02 | 39.03 | 5,666,616 | -0.69(-1.74%) |
Jun 21, 2024 | 39.73 | 39.89 | 38.19 | 39.72 | 10,227,245 | -2.01(-4.82%) |
Jun 20, 2024 | 41.91 | 42.00 | 40.92 | 41.73 | 6,608,849 | -0.50(-1.18%) |
Jun 18, 2024 | 41.48 | 42.35 | 40.79 | 42.23 | 4,278,744 | +0.60(+1.44%) |
Jun 17, 2024 | 41.50 | 42.48 | 39.16 | 41.63 | 6,210,755 | -0.37(-0.88%) |
Jun 14, 2024 | 43.02 | 43.31 | 41.74 | 42.00 | 3,388,549 | -0.90(-2.10%) |
Jun 13, 2024 | 43.71 | 43.72 | 42.41 | 42.90 | 3,125,227 | -0.73(-1.67%) |
Jun 12, 2024 | 44.00 | 44.30 | 43.01 | 43.63 | 4,161,415 | -0.16(-0.37%) |
Jun 11, 2024 | 43.50 | 44.21 | 43.10 | 43.79 | 4,416,107 | +1.06(+2.48%) |
Jun 10, 2024 | 42.08 | 43.22 | 41.58 | 42.73 | 4,845,922 | +0.38(+0.90%) |
Jun 07, 2024 | 41.92 | 43.06 | 41.30 | 42.35 | 3,305,503 | +0.15(+0.36%) |
Jun 06, 2024 | 43.17 | 43.39 | 41.95 | 42.20 | 3,700,291 | +0.20(+0.48%) |
Jun 05, 2024 | 40.60 | 42.35 | 40.34 | 42.00 | 3,927,798 | +1.18(+2.89%) |
Jun 04, 2024 | 41.29 | 41.80 | 40.60 | 40.82 | 3,825,302 | -0.42(-1.02%) |
Jun 03, 2024 | 42.87 | 43.01 | 40.86 | 41.24 | 4,985,300 | -1.30(-3.06%) |
May 31, 2024 | 42.60 | 43.35 | 41.88 | 42.54 | 3,481,639 | -0.06(-0.14%) |
May 30, 2024 | 42.83 | 43.54 | 42.19 | 42.60 | 4,452,488 | -0.05(-0.12%) |
May 29, 2024 | 41.90 | 42.96 | 41.28 | 42.65 | 5,208,335 | +0.83(+1.98%) |
May 28, 2024 | 40.58 | 42.10 | 40.46 | 41.82 | 8,578,522 | +1.59(+3.95%) |
May 24, 2024 | 39.00 | 40.32 | 38.78 | 40.23 | 7,449,306 | +1.82(+4.74%) |
May 23, 2024 | 37.88 | 38.94 | 37.45 | 38.41 | 4,457,516 | +0.82(+2.18%) |
May 22, 2024 | 37.16 | 37.93 | 36.90 | 37.59 | 2,482,483 | +0.28(+0.75%) |
May 21, 2024 | 38.20 | 38.31 | 37.27 | 37.31 | 4,378,982 | -1.05(-2.74%) |
May 20, 2024 | 38.03 | 38.42 | 37.32 | 38.36 | 3,586,716 | +0.24(+0.63%) |
May 17, 2024 | 36.73 | 38.65 | 36.73 | 38.12 | 7,991,086 | +1.48(+4.04%) |
May 16, 2024 | 36.50 | 37.43 | 36.08 | 36.64 | 5,278,900 | +0.22(+0.60%) |
May 15, 2024 | 36.05 | 37.49 | 35.52 | 36.42 | 10,781,576 | +0.12(+0.33%) |
May 14, 2024 | 35.34 | 37.31 | 33.55 | 36.30 | 24,860,240 | +5.61(+18.28%) |
May 13, 2024 | 30.49 | 31.16 | 30.32 | 30.69 | 10,556,319 | +0.29(+0.95%) |
May 10, 2024 | 31.51 | 31.52 | 29.84 | 30.40 | 10,095,174 | -0.90(-2.88%) |
May 09, 2024 | 32.45 | 32.53 | 31.14 | 31.30 | 7,000,283 | -1.68(-5.09%) |
May 08, 2024 | 33.52 | 33.52 | 32.27 | 32.98 | 3,243,191 | -1.03(-3.03%) |
May 07, 2024 | 34.14 | 34.93 | 33.66 | 34.01 | 4,239,292 | -0.03(-0.09%) |
May 06, 2024 | 33.79 | 34.41 | 33.62 | 34.04 | 2,605,672 | +0.77(+2.31%) |
May 03, 2024 | 33.33 | 33.71 | 32.77 | 33.27 | 2,400,461 | +0.53(+1.62%) |
May 02, 2024 | 32.13 | 32.82 | 31.41 | 32.74 | 2,580,275 | +1.45(+4.63%) |