Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 40.98 | 41.08 | 39.84 | 40.96 | 850,213 | -0.16(-0.39%) |
Jul 01, 2024 | 40.95 | 41.79 | 40.03 | 41.12 | 1,014,357 | +0.02(+0.05%) |
Jun 28, 2024 | 41.54 | 41.78 | 40.73 | 41.10 | 1,581,636 | -0.32(-0.77%) |
Jun 27, 2024 | 40.58 | 41.82 | 40.02 | 41.42 | 1,609,740 | +0.89(+2.20%) |
Jun 26, 2024 | 39.88 | 40.81 | 39.65 | 40.53 | 1,415,422 | +0.68(+1.71%) |
Jun 25, 2024 | 39.36 | 40.50 | 38.92 | 39.85 | 769,907 | +0.43(+1.09%) |
Jun 24, 2024 | 39.71 | 40.30 | 39.13 | 39.42 | 849,254 | -0.18(-0.45%) |
Jun 21, 2024 | 38.36 | 39.64 | 38.24 | 39.60 | 1,390,348 | +1.58(+4.16%) |
Jun 20, 2024 | 37.27 | 38.66 | 37.27 | 38.02 | 966,871 | +0.60(+1.60%) |
Jun 18, 2024 | 39.69 | 39.69 | 37.02 | 37.42 | 1,194,320 | -2.38(-5.98%) |
Jun 17, 2024 | 39.29 | 40.00 | 38.51 | 39.80 | 1,225,704 | +0.75(+1.92%) |
Jun 14, 2024 | 40.93 | 41.00 | 38.16 | 39.05 | 4,107,675 | -4.07(-9.44%) |
Jun 13, 2024 | 42.94 | 44.45 | 42.27 | 43.12 | 1,243,374 | -1.52(-3.41%) |
Jun 12, 2024 | 42.60 | 45.59 | 41.86 | 44.64 | 1,517,927 | +3.24(+7.83%) |
Jun 11, 2024 | 41.47 | 41.97 | 40.55 | 41.40 | 481,737 | -0.57(-1.36%) |
Jun 10, 2024 | 41.10 | 42.00 | 40.75 | 41.97 | 486,183 | +0.57(+1.38%) |
Jun 07, 2024 | 41.24 | 41.76 | 40.98 | 41.40 | 373,401 | -0.37(-0.89%) |
Jun 06, 2024 | 43.78 | 44.00 | 41.41 | 41.77 | 935,377 | +0.32(+0.77%) |
Jun 05, 2024 | 41.34 | 42.01 | 40.60 | 41.45 | 621,988 | +0.53(+1.30%) |
Jun 04, 2024 | 41.06 | 41.90 | 40.08 | 40.92 | 645,976 | -0.21(-0.51%) |
Jun 03, 2024 | 40.58 | 41.48 | 39.46 | 41.13 | 889,598 | +0.99(+2.47%) |
May 31, 2024 | 39.47 | 40.74 | 39.14 | 40.14 | 1,533,996 | +1.49(+3.86%) |
May 30, 2024 | 38.37 | 38.92 | 37.82 | 38.65 | 666,156 | +0.51(+1.34%) |
May 29, 2024 | 38.80 | 39.27 | 38.02 | 38.14 | 532,826 | -1.20(-3.05%) |
May 28, 2024 | 40.39 | 40.59 | 38.69 | 39.34 | 818,934 | -1.00(-2.48%) |
May 24, 2024 | 39.98 | 40.89 | 39.40 | 40.34 | 407,482 | +0.44(+1.10%) |
May 23, 2024 | 41.29 | 41.51 | 39.42 | 39.90 | 578,644 | -1.18(-2.87%) |
May 22, 2024 | 40.46 | 41.32 | 40.46 | 41.08 | 505,028 | +0.50(+1.23%) |
May 21, 2024 | 41.39 | 41.60 | 39.95 | 40.58 | 600,979 | -0.95(-2.29%) |
May 20, 2024 | 41.90 | 41.92 | 40.94 | 41.53 | 732,216 | -0.34(-0.81%) |
May 17, 2024 | 42.70 | 43.08 | 41.76 | 41.87 | 802,954 | -0.74(-1.74%) |
May 16, 2024 | 41.33 | 43.00 | 41.15 | 42.61 | 1,194,743 | +1.49(+3.62%) |
May 15, 2024 | 41.50 | 41.77 | 41.04 | 41.12 | 674,823 | +0.15(+0.37%) |
May 14, 2024 | 41.58 | 41.77 | 40.59 | 40.97 | 564,473 | +0.01(+0.02%) |
May 13, 2024 | 40.99 | 41.97 | 40.59 | 40.96 | 440,612 | +0.06(+0.15%) |
May 10, 2024 | 41.54 | 41.56 | 40.26 | 40.90 | 549,642 | -0.32(-0.78%) |
May 09, 2024 | 41.83 | 42.08 | 41.06 | 41.22 | 407,732 | -0.34(-0.82%) |
May 08, 2024 | 41.52 | 42.09 | 41.00 | 41.56 | 764,567 | -0.40(-0.95%) |
May 07, 2024 | 43.21 | 43.32 | 41.48 | 41.96 | 842,499 | -1.05(-2.44%) |
May 06, 2024 | 42.77 | 43.12 | 41.81 | 43.01 | 1,099,857 | +0.26(+0.61%) |
May 03, 2024 | 44.88 | 46.01 | 42.67 | 42.75 | 1,143,019 | -0.45(-1.04%) |
May 02, 2024 | 43.66 | 44.02 | 42.39 | 43.20 | 805,187 | -0.10(-0.23%) |