Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 40.56 | 40.56 | 40.01 | 40.11 | 962,084 | -0.48(-1.18%) |
Jun 24, 2024 | 40.16 | 40.73 | 40.09 | 40.59 | 943,828 | +0.52(+1.30%) |
Jun 21, 2024 | 40.15 | 40.15 | 39.92 | 40.07 | 737,582 | -0.00(-0.01%) |
Jun 20, 2024 | 39.88 | 40.13 | 39.78 | 40.07 | 804,061 | +0.13(+0.32%) |
Jun 18, 2024 | 39.73 | 40.00 | 39.73 | 39.94 | 734,992 | +0.20(+0.50%) |
Jun 17, 2024 | 39.56 | 39.85 | 39.40 | 39.75 | 971,966 | +0.08(+0.20%) |
Jun 14, 2024 | 39.55 | 39.78 | 39.39 | 39.67 | 629,499 | -0.10(-0.25%) |
Jun 13, 2024 | 39.76 | 39.84 | 39.50 | 39.77 | 825,287 | -0.05(-0.12%) |
Jun 12, 2024 | 40.27 | 40.38 | 39.71 | 39.82 | 1,102,036 | +0.12(+0.30%) |
Jun 11, 2024 | 39.69 | 39.79 | 39.47 | 39.70 | 774,177 | -0.19(-0.47%) |
Jun 10, 2024 | 39.77 | 40.02 | 39.51 | 39.89 | 761,884 | -0.05(-0.12%) |
Jun 07, 2024 | 39.80 | 40.11 | 39.70 | 39.93 | 573,749 | -0.13(-0.32%) |
Jun 06, 2024 | 40.04 | 40.26 | 39.91 | 40.06 | 659,027 | -0.09(-0.22%) |
Jun 05, 2024 | 40.25 | 40.25 | 39.90 | 40.15 | 775,018 | -0.05(-0.12%) |
Jun 04, 2024 | 39.99 | 40.32 | 39.94 | 40.20 | 772,451 | -0.01(-0.02%) |
Jun 03, 2024 | 40.43 | 40.43 | 39.94 | 40.21 | 980,875 | -0.18(-0.44%) |
May 31, 2024 | 39.67 | 40.40 | 39.56 | 40.39 | 961,669 | +0.86(+2.17%) |
May 30, 2024 | 39.26 | 39.53 | 39.12 | 39.53 | 1,059,120 | +0.47(+1.21%) |
May 29, 2024 | 39.16 | 39.16 | 38.91 | 39.06 | 960,036 | -0.46(-1.18%) |
May 28, 2024 | 39.91 | 40.05 | 39.45 | 39.52 | 769,422 | -0.34(-0.84%) |
May 24, 2024 | 39.86 | 39.96 | 39.74 | 39.86 | 1,605,803 | +0.16(+0.40%) |
May 23, 2024 | 40.40 | 40.40 | 39.66 | 39.70 | 1,105,166 | -0.71(-1.76%) |
May 22, 2024 | 40.61 | 40.69 | 40.31 | 40.41 | 496,984 | -0.37(-0.90%) |
May 21, 2024 | 40.69 | 40.81 | 40.63 | 40.77 | 860,539 | +0.07(+0.17%) |
May 20, 2024 | 40.96 | 40.97 | 40.66 | 40.71 | 767,035 | -0.22(-0.53%) |
May 17, 2024 | 40.86 | 40.94 | 40.77 | 40.92 | 976,846 | +0.04(+0.10%) |
May 16, 2024 | 40.88 | 41.02 | 40.79 | 40.88 | 896,991 | -0.02(-0.05%) |
May 15, 2024 | 40.98 | 41.08 | 40.81 | 40.90 | 880,761 | +0.25(+0.61%) |
May 14, 2024 | 40.63 | 40.77 | 40.50 | 40.66 | 974,103 | +0.19(+0.46%) |
May 13, 2024 | 40.46 | 40.68 | 40.40 | 40.47 | 917,616 | +0.16(+0.39%) |
May 10, 2024 | 40.37 | 40.42 | 40.22 | 40.31 | 701,214 | +0.02(+0.05%) |
May 09, 2024 | 39.95 | 40.29 | 39.88 | 40.29 | 1,077,194 | +0.35(+0.87%) |
May 08, 2024 | 39.73 | 39.98 | 39.65 | 39.94 | 650,493 | +0.05(+0.12%) |
May 07, 2024 | 39.92 | 40.04 | 39.82 | 39.90 | 1,036,070 | +0.18(+0.45%) |
May 06, 2024 | 39.73 | 39.83 | 39.56 | 39.72 | 708,289 | +0.20(+0.50%) |
May 03, 2024 | 39.61 | 39.79 | 39.36 | 39.52 | 1,724,197 | +0.24(+0.60%) |
May 02, 2024 | 39.31 | 39.38 | 39.01 | 39.28 | 1,376,769 | +0.28(+0.71%) |
May 01, 2024 | 38.83 | 39.48 | 38.77 | 39.01 | 1,871,887 | +0.14(+0.36%) |
Apr 30, 2024 | 39.10 | 39.19 | 38.85 | 38.87 | 1,206,247 | -0.43(-1.11%) |
Apr 29, 2024 | 39.15 | 39.38 | 39.14 | 39.30 | 932,756 | +0.29(+0.73%) |
Apr 26, 2024 | 39.08 | 39.29 | 39.01 | 39.02 | 975,342 | -0.06(-0.15%) |
Apr 25, 2024 | 39.14 | 39.30 | 38.75 | 39.08 | 1,063,591 | -0.32(-0.80%) |
Apr 24, 2024 | 38.94 | 39.44 | 38.77 | 39.39 | 1,184,603 | +0.27(+0.68%) |
Apr 23, 2024 | 38.90 | 39.24 | 38.83 | 39.12 | 1,385,796 | +0.23(+0.58%) |
Apr 22, 2024 | 38.66 | 39.04 | 38.45 | 38.90 | 2,932,569 | +0.36(+0.92%) |
Apr 19, 2024 | 38.10 | 38.57 | 38.05 | 38.54 | 1,377,779 | +0.54(+1.43%) |
Apr 18, 2024 | 38.00 | 38.11 | 37.83 | 38.00 | 930,477 | +0.16(+0.42%) |
Apr 17, 2024 | 37.86 | 38.10 | 37.63 | 37.84 | 915,996 | +0.20(+0.52%) |
Apr 16, 2024 | 38.04 | 38.04 | 37.58 | 37.64 | 1,377,811 | -0.46(-1.22%) |
Apr 15, 2024 | 38.76 | 38.90 | 37.91 | 38.11 | 1,282,923 | -0.34(-0.87%) |
Apr 12, 2024 | 38.75 | 38.84 | 38.29 | 38.44 | 1,028,481 | -0.46(-1.19%) |
Apr 11, 2024 | 39.16 | 39.17 | 38.63 | 38.91 | 840,710 | -0.11(-0.28%) |
Apr 10, 2024 | 39.49 | 39.49 | 38.82 | 39.02 | 1,754,239 | -1.07(-2.66%) |
Apr 09, 2024 | 39.86 | 40.09 | 39.76 | 40.08 | 1,003,250 | +0.31(+0.77%) |
Apr 08, 2024 | 39.52 | 39.88 | 39.50 | 39.78 | 717,190 | +0.36(+0.90%) |
Apr 05, 2024 | 39.27 | 39.49 | 39.02 | 39.42 | 1,077,606 | +0.12(+0.30%) |
Apr 04, 2024 | 39.89 | 40.01 | 39.19 | 39.30 | 1,049,070 | -0.26(-0.65%) |
Apr 03, 2024 | 39.63 | 39.72 | 39.47 | 39.56 | 839,347 | -0.07(-0.17%) |
Apr 02, 2024 | 39.68 | 39.75 | 39.51 | 39.63 | 872,031 | -0.20(-0.50%) |