Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 37.22 | 37.63 | 36.98 | 37.53 | 719,787 | +0.31(+0.83%) |
Jul 03, 2024 | 38.01 | 38.01 | 37.22 | 37.22 | 568,088 | -0.61(-1.61%) |
Jul 02, 2024 | 38.51 | 38.58 | 37.77 | 37.83 | 737,733 | -0.67(-1.74%) |
Jul 01, 2024 | 39.39 | 39.40 | 38.15 | 38.50 | 738,833 | -0.79(-2.01%) |
Jun 28, 2024 | 40.09 | 40.09 | 38.77 | 39.29 | 1,119,613 | -0.55(-1.38%) |
Jun 27, 2024 | 39.98 | 39.98 | 39.44 | 39.84 | 542,752 | +0.08(+0.20%) |
Jun 26, 2024 | 40.38 | 40.65 | 39.59 | 39.76 | 624,462 | -0.99(-2.43%) |
Jun 25, 2024 | 40.37 | 40.88 | 40.33 | 40.75 | 573,065 | +0.35(+0.87%) |
Jun 24, 2024 | 40.07 | 40.44 | 39.63 | 40.40 | 794,072 | +0.39(+0.97%) |
Jun 21, 2024 | 40.33 | 40.44 | 39.90 | 40.01 | 1,182,643 | -0.43(-1.06%) |
Jun 20, 2024 | 39.63 | 40.98 | 39.42 | 40.44 | 917,853 | +0.88(+2.22%) |
Jun 18, 2024 | 40.76 | 40.76 | 39.45 | 39.56 | 831,456 | -1.23(-3.02%) |
Jun 17, 2024 | 39.47 | 40.85 | 39.01 | 40.79 | 954,820 | +1.32(+3.34%) |
Jun 14, 2024 | 39.82 | 39.91 | 39.25 | 39.47 | 1,125,263 | -0.85(-2.11%) |
Jun 13, 2024 | 39.89 | 40.40 | 39.50 | 40.32 | 845,167 | +0.03(+0.07%) |
Jun 12, 2024 | 39.95 | 40.81 | 39.70 | 40.29 | 1,202,576 | +1.16(+2.96%) |
Jun 11, 2024 | 37.71 | 39.28 | 37.35 | 39.13 | 1,123,377 | +1.35(+3.57%) |
Jun 10, 2024 | 38.23 | 38.43 | 37.55 | 37.78 | 918,609 | -1.02(-2.63%) |
Jun 07, 2024 | 39.00 | 39.09 | 38.53 | 38.80 | 748,431 | -0.45(-1.15%) |
Jun 06, 2024 | 39.29 | 39.51 | 39.00 | 39.25 | 858,067 | -0.28(-0.71%) |
Jun 05, 2024 | 39.15 | 39.95 | 38.69 | 39.53 | 857,487 | +0.58(+1.49%) |
Jun 04, 2024 | 38.80 | 39.04 | 38.08 | 38.95 | 783,303 | -0.05(-0.13%) |
Jun 03, 2024 | 38.26 | 39.12 | 38.26 | 39.00 | 795,733 | +0.52(+1.35%) |
May 31, 2024 | 38.86 | 38.93 | 38.07 | 38.48 | 833,943 | +0.02(+0.05%) |
May 30, 2024 | 37.84 | 38.66 | 37.54 | 38.46 | 929,764 | +1.21(+3.25%) |
May 29, 2024 | 37.40 | 37.50 | 36.98 | 37.25 | 709,669 | -0.66(-1.74%) |
May 28, 2024 | 38.01 | 38.79 | 37.67 | 37.91 | 1,293,558 | +0.43(+1.15%) |
May 24, 2024 | 37.12 | 37.53 | 36.85 | 37.48 | 789,920 | +0.66(+1.79%) |
May 23, 2024 | 37.31 | 37.31 | 36.54 | 36.82 | 805,432 | -0.29(-0.78%) |
May 22, 2024 | 37.38 | 37.57 | 36.97 | 37.11 | 1,329,107 | -0.48(-1.28%) |
May 21, 2024 | 38.34 | 38.58 | 37.56 | 37.59 | 863,674 | -0.71(-1.85%) |
May 20, 2024 | 38.07 | 38.43 | 37.50 | 38.30 | 1,441,143 | +0.13(+0.34%) |
May 17, 2024 | 38.72 | 38.88 | 38.14 | 38.17 | 2,775,450 | -2.23(-5.53%) |
May 16, 2024 | 40.71 | 40.85 | 39.87 | 40.41 | 977,935 | -0.32(-0.78%) |
May 15, 2024 | 40.47 | 40.96 | 39.82 | 40.72 | 1,698,542 | +0.98(+2.47%) |
May 14, 2024 | 39.32 | 40.44 | 39.12 | 39.74 | 1,744,238 | +0.88(+2.27%) |
May 13, 2024 | 37.61 | 38.98 | 37.54 | 38.86 | 1,505,670 | +1.47(+3.93%) |
May 10, 2024 | 36.66 | 37.51 | 36.49 | 37.39 | 2,525,594 | +1.58(+4.41%) |
May 09, 2024 | 36.24 | 37.62 | 35.24 | 35.81 | 3,360,156 | +2.08(+6.15%) |
May 08, 2024 | 33.58 | 34.02 | 33.50 | 33.73 | 1,518,374 | -0.05(-0.15%) |
May 07, 2024 | 34.31 | 34.56 | 33.64 | 33.78 | 1,116,135 | -0.61(-1.76%) |
May 06, 2024 | 33.78 | 34.68 | 33.70 | 34.39 | 1,321,514 | +0.95(+2.85%) |
May 03, 2024 | 33.89 | 34.46 | 33.25 | 33.43 | 949,038 | +0.20(+0.60%) |
May 02, 2024 | 33.96 | 34.15 | 33.21 | 33.24 | 526,263 | -0.35(-1.04%) |