Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 38.04 | 38.28 | 37.98 | 38.20 | 3,985,494 | +0.16(+0.42%) |
Jul 01, 2024 | 38.32 | 38.44 | 37.81 | 38.04 | 5,700,118 | -0.37(-0.96%) |
Jun 28, 2024 | 38.32 | 38.57 | 38.10 | 38.41 | 5,569,791 | +0.31(+0.81%) |
Jun 27, 2024 | 37.87 | 38.16 | 37.74 | 38.10 | 3,568,700 | +0.34(+0.90%) |
Jun 26, 2024 | 37.62 | 37.88 | 37.53 | 37.76 | 3,639,343 | -0.05(-0.13%) |
Jun 25, 2024 | 38.32 | 38.32 | 37.65 | 37.81 | 4,490,719 | -0.54(-1.41%) |
Jun 24, 2024 | 38.12 | 38.76 | 38.02 | 38.35 | 5,891,745 | +0.26(+0.67%) |
Jun 21, 2024 | 38.04 | 38.14 | 37.79 | 38.09 | 5,388,805 | +0.10(+0.26%) |
Jun 20, 2024 | 37.97 | 38.10 | 37.86 | 37.99 | 4,549,115 | -0.10(-0.26%) |
Jun 18, 2024 | 38.04 | 38.24 | 37.97 | 38.09 | 4,943,123 | +0.15(+0.39%) |
Jun 17, 2024 | 37.93 | 38.14 | 37.71 | 37.94 | 4,930,419 | -0.20(-0.52%) |
Jun 14, 2024 | 37.97 | 38.26 | 37.83 | 38.14 | 5,025,978 | +0.03(+0.08%) |
Jun 13, 2024 | 38.06 | 38.24 | 37.83 | 38.11 | 3,741,908 | +0.19(+0.50%) |
Jun 12, 2024 | 38.48 | 38.63 | 37.89 | 37.92 | 7,678,034 | +0.27(+0.71%) |
Jun 11, 2024 | 37.65 | 37.86 | 37.52 | 37.66 | 3,527,893 | -0.12(-0.31%) |
Jun 10, 2024 | 37.47 | 37.91 | 37.27 | 37.78 | 4,190,989 | +0.19(+0.50%) |
Jun 07, 2024 | 37.38 | 37.69 | 37.26 | 37.59 | 5,192,652 | -0.30(-0.78%) |
Jun 06, 2024 | 37.69 | 37.92 | 37.50 | 37.88 | 3,928,069 | +0.06(+0.16%) |
Jun 05, 2024 | 37.90 | 37.90 | 37.61 | 37.83 | 4,587,573 | -0.05(-0.13%) |
Jun 04, 2024 | 37.45 | 38.02 | 37.41 | 37.88 | 5,703,941 | +0.36(+0.95%) |
Jun 03, 2024 | 37.74 | 37.82 | 37.32 | 37.52 | 5,885,461 | -0.15(-0.39%) |
May 31, 2024 | 37.16 | 37.68 | 36.98 | 37.67 | 8,030,641 | +0.73(+1.98%) |
May 30, 2024 | 36.67 | 36.94 | 36.60 | 36.93 | 5,927,420 | +0.52(+1.44%) |
May 29, 2024 | 36.43 | 36.48 | 36.25 | 36.41 | 6,138,213 | -0.35(-0.94%) |
May 28, 2024 | 37.21 | 37.31 | 36.71 | 36.76 | 4,741,728 | -0.22(-0.59%) |
May 24, 2024 | 37.20 | 37.23 | 36.92 | 36.97 | 4,733,702 | +0.00(+0.00%) |
May 23, 2024 | 37.79 | 37.79 | 36.95 | 36.97 | 5,652,154 | -0.80(-2.12%) |
May 22, 2024 | 38.04 | 38.17 | 37.66 | 37.78 | 7,098,539 | -0.33(-0.86%) |
May 21, 2024 | 38.04 | 38.19 | 37.95 | 38.10 | 3,658,327 | -0.03(-0.08%) |
May 20, 2024 | 38.31 | 38.40 | 38.09 | 38.13 | 4,108,584 | -0.24(-0.62%) |
May 17, 2024 | 38.43 | 38.47 | 38.23 | 38.37 | 6,215,481 | +0.00(+0.00%) |
May 16, 2024 | 38.47 | 38.62 | 38.33 | 38.37 | 7,268,760 | -0.07(-0.18%) |
May 15, 2024 | 38.42 | 38.56 | 38.28 | 38.44 | 10,184,796 | +0.64(+1.70%) |
May 14, 2024 | 37.78 | 37.98 | 37.61 | 37.80 | 9,802,457 | +0.27(+0.71%) |
May 13, 2024 | 37.59 | 37.75 | 37.32 | 37.53 | 6,916,025 | +0.10(+0.26%) |
May 10, 2024 | 37.62 | 37.64 | 37.31 | 37.43 | 6,952,803 | -0.14(-0.37%) |
May 09, 2024 | 37.13 | 37.60 | 37.12 | 37.57 | 9,005,162 | +0.87(+2.37%) |
May 08, 2024 | 36.84 | 36.85 | 36.61 | 36.70 | 8,250,320 | -0.35(-0.94%) |
May 07, 2024 | 36.93 | 37.13 | 36.80 | 37.04 | 13,410,076 | +0.39(+1.05%) |
May 06, 2024 | 36.90 | 36.95 | 36.48 | 36.66 | 9,837,906 | +0.01(+0.03%) |
May 03, 2024 | 36.95 | 37.20 | 36.56 | 36.65 | 12,008,516 | +0.29(+0.79%) |
May 02, 2024 | 36.21 | 36.41 | 35.78 | 36.36 | 13,399,047 | +0.51(+1.44%) |