Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 40.91 | 41.13 | 39.92 | 40.23 | 697,139 | -0.99(-2.40%) |
Jun 28, 2024 | 41.14 | 41.57 | 40.66 | 41.22 | 907,869 | +0.22(+0.54%) |
Jun 27, 2024 | 41.16 | 41.48 | 40.47 | 41.00 | 500,363 | +0.08(+0.20%) |
Jun 26, 2024 | 41.19 | 41.33 | 40.79 | 40.92 | 576,973 | -0.44(-1.06%) |
Jun 25, 2024 | 42.36 | 42.45 | 41.28 | 41.36 | 629,020 | -0.96(-2.27%) |
Jun 24, 2024 | 42.10 | 42.95 | 41.94 | 42.32 | 782,139 | +0.07(+0.17%) |
Jun 21, 2024 | 42.28 | 42.69 | 41.94 | 42.25 | 3,056,130 | +0.20(+0.48%) |
Jun 20, 2024 | 42.00 | 42.22 | 41.67 | 42.05 | 922,239 | -0.10(-0.24%) |
Jun 18, 2024 | 41.03 | 42.18 | 40.88 | 42.15 | 870,175 | +1.15(+2.80%) |
Jun 17, 2024 | 40.55 | 41.23 | 40.06 | 41.00 | 771,907 | +0.15(+0.37%) |
Jun 14, 2024 | 40.58 | 40.95 | 40.28 | 40.85 | 650,678 | +0.18(+0.44%) |
Jun 13, 2024 | 39.95 | 40.84 | 39.46 | 40.67 | 752,897 | +0.98(+2.46%) |
Jun 12, 2024 | 40.09 | 40.59 | 39.61 | 39.69 | 752,974 | +0.99(+2.55%) |
Jun 11, 2024 | 37.90 | 38.74 | 37.49 | 38.71 | 664,286 | +0.49(+1.29%) |
Jun 10, 2024 | 38.09 | 38.30 | 37.33 | 38.21 | 968,128 | -0.07(-0.18%) |
Jun 07, 2024 | 37.29 | 38.32 | 37.03 | 38.28 | 770,073 | +0.42(+1.12%) |
Jun 06, 2024 | 37.71 | 37.89 | 37.52 | 37.86 | 531,977 | -0.20(-0.52%) |
Jun 05, 2024 | 38.30 | 38.39 | 37.57 | 38.06 | 919,945 | -0.26(-0.67%) |
Jun 04, 2024 | 36.50 | 38.75 | 36.50 | 38.31 | 2,502,341 | +2.38(+6.62%) |
Jun 03, 2024 | 36.07 | 36.15 | 35.57 | 35.94 | 701,546 | -0.15(-0.41%) |
May 31, 2024 | 35.46 | 36.12 | 35.15 | 36.08 | 1,945,332 | +1.02(+2.90%) |
May 30, 2024 | 34.78 | 35.08 | 34.78 | 35.07 | 620,355 | +0.62(+1.80%) |
May 29, 2024 | 34.52 | 34.70 | 34.12 | 34.45 | 1,068,113 | -0.57(-1.63%) |
May 28, 2024 | 35.77 | 35.86 | 34.99 | 35.02 | 651,524 | -0.38(-1.09%) |
May 24, 2024 | 35.82 | 35.82 | 35.28 | 35.40 | 405,775 | -0.09(-0.25%) |
May 23, 2024 | 36.47 | 36.66 | 35.47 | 35.49 | 513,492 | -1.00(-2.73%) |
May 22, 2024 | 36.34 | 36.88 | 36.28 | 36.49 | 358,092 | -0.01(-0.03%) |
May 21, 2024 | 37.13 | 37.26 | 36.45 | 36.50 | 533,205 | -0.80(-2.14%) |
May 20, 2024 | 37.56 | 37.71 | 37.15 | 37.30 | 520,973 | -0.28(-0.73%) |
May 17, 2024 | 37.48 | 37.67 | 37.21 | 37.57 | 384,003 | +0.25(+0.66%) |
May 16, 2024 | 37.18 | 37.44 | 37.01 | 37.33 | 483,565 | +0.13(+0.34%) |
May 15, 2024 | 37.43 | 37.43 | 37.04 | 37.20 | 412,265 | +0.52(+1.43%) |
May 14, 2024 | 36.67 | 36.98 | 36.60 | 36.67 | 451,651 | +0.36(+1.01%) |
May 13, 2024 | 36.52 | 36.82 | 36.11 | 36.31 | 368,741 | +0.05(+0.14%) |
May 10, 2024 | 36.40 | 36.40 | 36.03 | 36.26 | 483,186 | -0.10(-0.27%) |
May 09, 2024 | 35.91 | 36.40 | 35.71 | 36.36 | 352,197 | +0.70(+1.96%) |
May 08, 2024 | 35.82 | 35.87 | 35.54 | 35.66 | 463,776 | -0.48(-1.34%) |
May 07, 2024 | 36.30 | 36.41 | 36.04 | 36.14 | 784,842 | +0.18(+0.49%) |
May 06, 2024 | 35.90 | 36.06 | 35.51 | 35.96 | 521,942 | +0.39(+1.11%) |
May 03, 2024 | 35.97 | 36.38 | 35.28 | 35.57 | 629,900 | +0.35(+0.98%) |
May 02, 2024 | 35.55 | 36.13 | 35.09 | 35.23 | 1,149,725 | +0.16(+0.45%) |