Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 40.24 | 40.51 | 38.35 | 38.87 | 10,997,043 | -1.44(-3.57%) |
Jun 25, 2024 | 40.47 | 40.48 | 40.19 | 40.31 | 2,780,280 | -0.24(-0.59%) |
Jun 24, 2024 | 40.80 | 40.86 | 40.54 | 40.55 | 3,495,692 | +0.07(+0.17%) |
Jun 21, 2024 | 40.25 | 40.53 | 40.22 | 40.48 | 3,490,373 | -0.28(-0.69%) |
Jun 20, 2024 | 40.87 | 41.02 | 40.68 | 40.76 | 2,538,132 | -0.19(-0.46%) |
Jun 18, 2024 | 41.03 | 41.08 | 40.78 | 40.95 | 2,847,649 | +0.29(+0.71%) |
Jun 17, 2024 | 40.43 | 40.68 | 40.36 | 40.66 | 2,131,417 | +0.01(+0.02%) |
Jun 14, 2024 | 40.82 | 40.88 | 40.48 | 40.65 | 2,235,352 | -0.46(-1.12%) |
Jun 13, 2024 | 40.98 | 41.22 | 40.78 | 41.11 | 2,020,250 | +0.00(+0.00%) |
Jun 12, 2024 | 41.36 | 41.38 | 40.97 | 41.11 | 2,548,551 | +0.05(+0.12%) |
Jun 11, 2024 | 41.05 | 41.36 | 40.89 | 41.06 | 2,428,981 | -0.23(-0.56%) |
Jun 10, 2024 | 41.10 | 41.51 | 40.95 | 41.29 | 2,834,396 | +0.08(+0.19%) |
Jun 07, 2024 | 41.11 | 41.46 | 40.94 | 41.21 | 3,025,354 | -0.33(-0.79%) |
Jun 06, 2024 | 41.69 | 42.00 | 41.48 | 41.54 | 3,860,816 | -0.43(-1.02%) |
Jun 05, 2024 | 42.39 | 42.44 | 41.86 | 41.97 | 7,230,339 | +0.62(+1.50%) |
Jun 04, 2024 | 41.34 | 41.48 | 40.99 | 41.35 | 5,469,436 | +0.47(+1.15%) |
Jun 03, 2024 | 41.22 | 41.72 | 40.51 | 40.88 | 13,482,756 | -3.89(-8.69%) |
May 31, 2024 | 44.64 | 45.01 | 44.56 | 44.77 | 3,623,878 | +0.75(+1.70%) |
May 30, 2024 | 44.08 | 44.23 | 43.89 | 44.02 | 1,597,451 | -0.26(-0.59%) |
May 29, 2024 | 44.24 | 44.36 | 44.16 | 44.28 | 2,092,186 | +0.04(+0.09%) |
May 28, 2024 | 44.70 | 44.75 | 44.23 | 44.24 | 2,648,039 | -0.88(-1.95%) |
May 24, 2024 | 45.42 | 45.45 | 45.03 | 45.12 | 2,210,289 | -0.03(-0.07%) |
May 23, 2024 | 45.75 | 45.77 | 44.94 | 45.15 | 5,218,573 | -0.63(-1.38%) |
May 22, 2024 | 44.53 | 45.80 | 44.42 | 45.78 | 6,830,651 | +1.32(+2.97%) |
May 21, 2024 | 44.49 | 44.72 | 44.46 | 44.46 | 3,474,990 | -0.13(-0.29%) |
May 20, 2024 | 45.06 | 45.19 | 44.40 | 44.59 | 5,172,420 | -0.39(-0.87%) |
May 17, 2024 | 44.85 | 45.09 | 44.74 | 44.98 | 1,882,986 | +0.10(+0.22%) |
May 16, 2024 | 45.12 | 45.20 | 44.82 | 44.88 | 4,666,300 | -0.44(-0.98%) |
May 15, 2024 | 45.44 | 45.55 | 45.27 | 45.32 | 3,819,521 | +0.04(+0.09%) |
May 14, 2024 | 44.97 | 45.38 | 44.93 | 45.28 | 3,645,046 | +0.49(+1.08%) |
May 13, 2024 | 44.94 | 45.04 | 44.77 | 44.80 | 2,854,322 | +0.10(+0.22%) |
May 10, 2024 | 44.61 | 44.72 | 44.43 | 44.70 | 3,802,379 | +0.40(+0.90%) |
May 09, 2024 | 43.94 | 44.35 | 43.94 | 44.30 | 4,965,517 | +0.53(+1.20%) |
May 08, 2024 | 43.87 | 43.93 | 43.70 | 43.78 | 2,145,111 | -0.01(-0.02%) |
May 07, 2024 | 43.77 | 43.97 | 43.60 | 43.79 | 3,129,778 | +0.69(+1.61%) |
May 06, 2024 | 43.14 | 43.28 | 42.82 | 43.09 | 2,062,638 | -0.05(-0.11%) |
May 03, 2024 | 43.22 | 43.32 | 42.91 | 43.14 | 4,081,667 | +0.15(+0.35%) |
May 02, 2024 | 42.55 | 43.16 | 42.40 | 42.99 | 6,372,905 | +0.77(+1.83%) |
May 01, 2024 | 42.35 | 42.49 | 41.93 | 42.22 | 4,724,975 | +1.12(+2.73%) |
Apr 30, 2024 | 41.41 | 41.68 | 41.08 | 41.10 | 3,702,828 | -0.17(-0.41%) |
Apr 29, 2024 | 41.32 | 41.65 | 41.16 | 41.27 | 4,276,737 | +0.50(+1.22%) |
Apr 26, 2024 | 40.61 | 40.97 | 40.53 | 40.77 | 2,753,126 | +0.20(+0.49%) |
Apr 25, 2024 | 40.72 | 40.77 | 40.47 | 40.57 | 3,490,711 | +0.05(+0.12%) |
Apr 24, 2024 | 40.86 | 40.90 | 40.30 | 40.52 | 1,831,183 | -0.38(-0.92%) |
Apr 23, 2024 | 40.33 | 40.92 | 40.27 | 40.90 | 2,310,036 | +0.64(+1.60%) |
Apr 22, 2024 | 39.66 | 40.42 | 39.63 | 40.26 | 3,832,301 | +0.83(+2.11%) |
Apr 19, 2024 | 39.05 | 39.43 | 39.05 | 39.42 | 1,637,360 | +0.48(+1.22%) |
Apr 18, 2024 | 39.07 | 39.17 | 38.83 | 38.95 | 2,658,824 | -0.33(-0.83%) |
Apr 17, 2024 | 39.39 | 39.52 | 39.12 | 39.27 | 3,234,968 | -0.35(-0.88%) |
Apr 16, 2024 | 39.69 | 39.90 | 39.39 | 39.62 | 2,548,814 | -0.55(-1.36%) |
Apr 15, 2024 | 40.56 | 40.72 | 40.11 | 40.17 | 3,401,756 | -0.16(-0.39%) |
Apr 12, 2024 | 40.62 | 40.63 | 40.16 | 40.33 | 5,308,395 | -0.14(-0.34%) |
Apr 11, 2024 | 40.66 | 40.91 | 40.35 | 40.46 | 2,927,876 | +0.11(+0.27%) |
Apr 10, 2024 | 40.29 | 40.41 | 40.15 | 40.36 | 4,406,797 | -0.19(-0.46%) |
Apr 09, 2024 | 40.55 | 40.62 | 40.34 | 40.54 | 3,217,803 | +0.03(+0.07%) |
Apr 08, 2024 | 40.74 | 40.74 | 40.48 | 40.51 | 1,871,535 | -0.34(-0.83%) |
Apr 05, 2024 | 40.26 | 40.91 | 40.20 | 40.85 | 6,143,672 | +0.33(+0.81%) |
Apr 04, 2024 | 41.39 | 41.54 | 40.50 | 40.52 | 2,656,173 | -0.67(-1.64%) |
Apr 03, 2024 | 41.16 | 41.40 | 40.98 | 41.20 | 3,073,811 | -0.25(-0.60%) |
Apr 02, 2024 | 41.78 | 41.79 | 41.33 | 41.45 | 2,603,376 | -0.62(-1.49%) |