Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 38.97 | 39.52 | 38.97 | 39.37 | 428,230 | +0.19(+0.48%) |
Jul 03, 2024 | 39.17 | 39.62 | 39.05 | 39.18 | 352,430 | +0.14(+0.36%) |
Jul 02, 2024 | 39.17 | 39.51 | 39.01 | 39.04 | 754,904 | -0.14(-0.36%) |
Jul 01, 2024 | 39.58 | 39.73 | 39.00 | 39.18 | 1,307,318 | -0.41(-1.04%) |
Jun 28, 2024 | 38.82 | 39.61 | 38.66 | 39.59 | 2,102,871 | +1.09(+2.83%) |
Jun 27, 2024 | 38.24 | 38.55 | 37.84 | 38.50 | 541,482 | +0.44(+1.16%) |
Jun 26, 2024 | 37.46 | 38.10 | 37.46 | 38.06 | 683,665 | +0.38(+1.01%) |
Jun 25, 2024 | 37.03 | 37.71 | 36.78 | 37.68 | 618,982 | +0.63(+1.70%) |
Jun 24, 2024 | 36.91 | 37.41 | 36.81 | 37.05 | 666,386 | -0.09(-0.24%) |
Jun 21, 2024 | 36.43 | 37.14 | 36.17 | 37.14 | 2,331,122 | +0.62(+1.70%) |
Jun 20, 2024 | 36.02 | 36.56 | 35.99 | 36.52 | 489,525 | +0.50(+1.39%) |
Jun 18, 2024 | 36.16 | 36.45 | 35.85 | 36.02 | 511,681 | -0.25(-0.69%) |
Jun 17, 2024 | 35.65 | 36.30 | 35.30 | 36.27 | 407,681 | +0.48(+1.34%) |
Jun 14, 2024 | 34.98 | 35.79 | 34.96 | 35.79 | 506,595 | +0.32(+0.90%) |
Jun 13, 2024 | 36.36 | 36.39 | 35.23 | 35.47 | 517,279 | +0.22(+0.62%) |
Jun 12, 2024 | 35.21 | 35.62 | 34.51 | 35.25 | 465,425 | +0.90(+2.62%) |
Jun 11, 2024 | 34.14 | 34.59 | 34.04 | 34.35 | 486,894 | -0.09(-0.26%) |
Jun 10, 2024 | 34.44 | 34.74 | 33.31 | 34.44 | 604,747 | -0.47(-1.35%) |
Jun 07, 2024 | 35.05 | 35.48 | 34.81 | 34.91 | 425,031 | -0.42(-1.19%) |
Jun 06, 2024 | 35.36 | 36.26 | 35.28 | 35.33 | 467,900 | +0.08(+0.23%) |
Jun 05, 2024 | 34.96 | 35.40 | 34.72 | 35.25 | 612,632 | +0.50(+1.44%) |
Jun 04, 2024 | 34.96 | 35.39 | 34.57 | 34.75 | 891,405 | -0.61(-1.73%) |
Jun 03, 2024 | 36.10 | 36.10 | 35.03 | 35.36 | 667,218 | -0.65(-1.81%) |
May 31, 2024 | 35.13 | 36.08 | 35.09 | 36.01 | 779,524 | +1.11(+3.18%) |
May 30, 2024 | 34.76 | 35.10 | 34.38 | 34.90 | 583,868 | +0.14(+0.40%) |
May 29, 2024 | 34.28 | 35.03 | 33.96 | 34.76 | 502,197 | +0.00(+0.00%) |
May 28, 2024 | 35.44 | 35.53 | 34.52 | 34.76 | 431,647 | -0.66(-1.86%) |
May 24, 2024 | 35.74 | 35.74 | 35.05 | 35.42 | 630,432 | -0.05(-0.14%) |
May 23, 2024 | 36.28 | 36.49 | 35.29 | 35.47 | 618,750 | -0.60(-1.66%) |
May 22, 2024 | 36.54 | 36.88 | 35.84 | 36.07 | 459,539 | -0.67(-1.82%) |
May 21, 2024 | 37.02 | 37.30 | 36.68 | 36.74 | 275,566 | -0.55(-1.47%) |
May 20, 2024 | 37.37 | 37.85 | 37.19 | 37.29 | 336,099 | -0.21(-0.56%) |
May 17, 2024 | 37.14 | 37.59 | 37.00 | 37.50 | 370,249 | +0.56(+1.52%) |
May 16, 2024 | 36.66 | 37.01 | 36.36 | 36.94 | 388,345 | +0.23(+0.63%) |
May 15, 2024 | 36.89 | 37.47 | 36.65 | 36.71 | 417,781 | +0.15(+0.41%) |
May 14, 2024 | 36.91 | 36.93 | 36.08 | 36.56 | 401,198 | +0.10(+0.27%) |
May 13, 2024 | 36.13 | 36.51 | 36.07 | 36.46 | 561,987 | +0.53(+1.48%) |
May 10, 2024 | 36.27 | 36.27 | 35.60 | 35.93 | 595,044 | -0.24(-0.66%) |
May 09, 2024 | 35.79 | 36.46 | 35.79 | 36.17 | 426,457 | +0.28(+0.78%) |
May 08, 2024 | 35.58 | 35.93 | 35.46 | 35.89 | 360,948 | +0.01(+0.03%) |
May 07, 2024 | 35.51 | 36.27 | 35.28 | 35.88 | 462,907 | +0.37(+1.04%) |
May 06, 2024 | 35.42 | 35.86 | 35.35 | 35.51 | 598,015 | +0.39(+1.11%) |
May 03, 2024 | 36.04 | 36.04 | 35.01 | 35.12 | 596,355 | -0.34(-0.96%) |
May 02, 2024 | 34.75 | 35.63 | 34.52 | 35.46 | 839,497 | +1.11(+3.23%) |