Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 39.00 | 39.27 | 38.66 | 39.02 | 360,820 | -0.16(-0.41%) |
Jul 03, 2024 | 39.57 | 39.91 | 39.06 | 39.18 | 350,713 | -0.08(-0.20%) |
Jul 02, 2024 | 39.37 | 39.67 | 39.21 | 39.26 | 467,105 | +0.06(+0.15%) |
Jul 01, 2024 | 40.63 | 40.86 | 38.94 | 39.20 | 835,354 | -1.23(-3.04%) |
Jun 28, 2024 | 39.78 | 40.44 | 39.67 | 40.43 | 952,274 | +1.03(+2.61%) |
Jun 27, 2024 | 39.58 | 39.58 | 38.88 | 39.40 | 590,267 | -0.02(-0.05%) |
Jun 26, 2024 | 39.79 | 40.05 | 39.35 | 39.42 | 625,778 | -0.73(-1.82%) |
Jun 25, 2024 | 40.41 | 40.69 | 39.70 | 40.15 | 509,938 | -0.29(-0.72%) |
Jun 24, 2024 | 40.31 | 40.77 | 40.03 | 40.44 | 569,059 | +0.36(+0.90%) |
Jun 21, 2024 | 40.11 | 40.39 | 39.59 | 40.08 | 1,479,908 | -0.14(-0.35%) |
Jun 20, 2024 | 39.90 | 40.36 | 39.88 | 40.22 | 514,542 | +0.10(+0.25%) |
Jun 18, 2024 | 40.24 | 40.50 | 39.92 | 40.12 | 498,960 | -0.07(-0.17%) |
Jun 17, 2024 | 39.59 | 40.35 | 39.13 | 40.19 | 637,856 | +0.33(+0.83%) |
Jun 14, 2024 | 40.42 | 40.59 | 39.29 | 39.86 | 494,392 | -1.20(-2.92%) |
Jun 13, 2024 | 41.32 | 41.37 | 40.29 | 41.06 | 374,147 | -0.42(-1.01%) |
Jun 12, 2024 | 41.15 | 42.31 | 41.09 | 41.48 | 538,336 | +1.40(+3.49%) |
Jun 11, 2024 | 39.82 | 40.30 | 39.55 | 40.08 | 676,376 | -0.28(-0.69%) |
Jun 10, 2024 | 39.84 | 40.94 | 39.80 | 40.36 | 683,389 | -0.10(-0.25%) |
Jun 07, 2024 | 40.09 | 40.69 | 39.80 | 40.46 | 663,140 | -0.15(-0.37%) |
Jun 06, 2024 | 40.58 | 40.91 | 40.44 | 40.61 | 527,394 | -0.22(-0.54%) |
Jun 05, 2024 | 41.28 | 41.28 | 40.53 | 40.83 | 518,719 | -0.14(-0.34%) |
Jun 04, 2024 | 40.10 | 41.36 | 40.10 | 40.97 | 610,231 | +0.32(+0.79%) |
Jun 03, 2024 | 42.45 | 42.45 | 40.49 | 40.65 | 543,230 | -0.68(-1.65%) |
May 31, 2024 | 41.29 | 41.78 | 40.80 | 41.33 | 806,504 | +0.27(+0.66%) |
May 30, 2024 | 41.15 | 41.44 | 40.84 | 41.06 | 513,288 | +0.31(+0.76%) |
May 29, 2024 | 41.22 | 41.42 | 40.42 | 40.75 | 646,709 | -1.04(-2.49%) |
May 28, 2024 | 41.82 | 42.27 | 41.52 | 41.79 | 599,714 | +0.48(+1.16%) |
May 24, 2024 | 40.74 | 41.49 | 40.74 | 41.31 | 550,344 | +0.85(+2.10%) |
May 23, 2024 | 41.68 | 41.82 | 40.35 | 40.46 | 863,981 | -1.18(-2.83%) |
May 22, 2024 | 41.78 | 42.40 | 41.60 | 41.64 | 677,950 | -0.36(-0.86%) |
May 21, 2024 | 42.26 | 42.39 | 41.78 | 42.00 | 682,925 | -0.49(-1.15%) |
May 20, 2024 | 41.89 | 42.58 | 41.89 | 42.49 | 770,468 | +0.49(+1.17%) |
May 17, 2024 | 42.72 | 43.09 | 41.96 | 42.00 | 657,665 | -0.69(-1.62%) |
May 16, 2024 | 43.28 | 43.60 | 42.43 | 42.69 | 689,006 | -0.41(-0.95%) |
May 15, 2024 | 42.60 | 43.12 | 41.79 | 43.10 | 819,841 | +0.70(+1.65%) |
May 14, 2024 | 42.38 | 43.29 | 41.99 | 42.40 | 710,881 | +0.54(+1.29%) |
May 13, 2024 | 42.37 | 42.86 | 41.61 | 41.86 | 945,557 | -0.26(-0.62%) |
May 10, 2024 | 42.94 | 43.37 | 40.75 | 42.12 | 1,039,349 | -1.04(-2.41%) |
May 09, 2024 | 43.43 | 45.00 | 42.94 | 43.16 | 975,092 | -0.24(-0.55%) |
May 08, 2024 | 43.57 | 43.98 | 43.19 | 43.40 | 578,048 | -0.65(-1.48%) |
May 07, 2024 | 43.90 | 44.80 | 43.84 | 44.05 | 762,820 | +0.10(+0.23%) |
May 06, 2024 | 43.56 | 44.12 | 43.44 | 43.95 | 521,936 | +0.79(+1.83%) |
May 03, 2024 | 43.85 | 44.47 | 42.92 | 43.16 | 415,499 | +0.04(+0.09%) |
May 02, 2024 | 42.37 | 43.16 | 41.92 | 43.12 | 483,227 | +1.40(+3.36%) |