Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 37.53 | 37.58 | 37.13 | 37.33 | 1,696,995 | -0.06(-0.16%) |
Jun 27, 2024 | 37.35 | 37.54 | 37.13 | 37.39 | 744,818 | +0.04(+0.11%) |
Jun 26, 2024 | 37.14 | 37.40 | 36.94 | 37.35 | 901,793 | -0.01(-0.03%) |
Jun 25, 2024 | 38.00 | 38.06 | 37.35 | 37.36 | 1,368,419 | -0.58(-1.53%) |
Jun 24, 2024 | 37.38 | 38.09 | 37.30 | 37.94 | 1,058,224 | +0.71(+1.91%) |
Jun 21, 2024 | 37.13 | 37.45 | 37.03 | 37.23 | 2,306,178 | +0.22(+0.59%) |
Jun 20, 2024 | 36.83 | 37.11 | 36.52 | 37.01 | 1,387,021 | +0.03(+0.08%) |
Jun 18, 2024 | 36.94 | 37.26 | 36.81 | 36.98 | 972,802 | -0.09(-0.24%) |
Jun 17, 2024 | 36.80 | 37.31 | 36.51 | 37.07 | 1,434,501 | -0.06(-0.16%) |
Jun 14, 2024 | 36.70 | 37.15 | 36.59 | 37.13 | 780,132 | +0.18(+0.49%) |
Jun 13, 2024 | 36.90 | 37.22 | 36.60 | 36.95 | 1,172,168 | -0.01(-0.03%) |
Jun 12, 2024 | 37.79 | 37.80 | 36.92 | 36.96 | 894,825 | -0.04(-0.11%) |
Jun 11, 2024 | 36.61 | 37.27 | 36.44 | 37.00 | 1,649,195 | +0.05(+0.14%) |
Jun 10, 2024 | 36.83 | 37.01 | 36.56 | 36.95 | 1,269,189 | -0.02(-0.05%) |
Jun 07, 2024 | 37.15 | 37.39 | 36.94 | 36.97 | 1,061,044 | -0.72(-1.91%) |
Jun 06, 2024 | 37.70 | 38.13 | 37.56 | 37.69 | 1,167,672 | -0.19(-0.50%) |
Jun 05, 2024 | 38.00 | 38.06 | 37.68 | 37.88 | 1,062,473 | -0.13(-0.34%) |
Jun 04, 2024 | 37.65 | 38.24 | 37.64 | 38.01 | 926,634 | +0.21(+0.56%) |
Jun 03, 2024 | 37.86 | 38.16 | 37.63 | 37.80 | 1,101,742 | +0.07(+0.19%) |
May 31, 2024 | 36.79 | 37.76 | 36.73 | 37.73 | 2,550,420 | +1.16(+3.17%) |
May 30, 2024 | 36.10 | 36.63 | 36.10 | 36.57 | 1,115,597 | +0.61(+1.70%) |
May 29, 2024 | 36.21 | 36.21 | 35.89 | 35.96 | 904,421 | -0.57(-1.56%) |
May 28, 2024 | 37.23 | 37.46 | 36.46 | 36.53 | 1,406,229 | -0.70(-1.88%) |
May 24, 2024 | 37.17 | 37.31 | 36.97 | 37.23 | 929,848 | +0.12(+0.32%) |
May 23, 2024 | 38.37 | 38.48 | 37.08 | 37.11 | 1,386,880 | -1.42(-3.69%) |
May 22, 2024 | 39.18 | 39.30 | 38.48 | 38.53 | 823,253 | -0.83(-2.11%) |
May 21, 2024 | 39.25 | 39.43 | 38.93 | 39.36 | 1,522,004 | +0.07(+0.18%) |
May 20, 2024 | 39.71 | 39.72 | 39.09 | 39.29 | 922,615 | -0.38(-0.96%) |
May 17, 2024 | 39.34 | 39.68 | 39.23 | 39.67 | 1,046,481 | +0.26(+0.66%) |
May 16, 2024 | 39.48 | 39.52 | 39.19 | 39.41 | 1,219,690 | +0.01(+0.03%) |
May 15, 2024 | 39.72 | 39.74 | 39.20 | 39.40 | 1,136,436 | +0.18(+0.46%) |
May 14, 2024 | 39.55 | 39.66 | 39.04 | 39.22 | 974,794 | +0.04(+0.10%) |
May 13, 2024 | 39.27 | 39.78 | 39.16 | 39.18 | 1,132,405 | -0.06(-0.15%) |
May 10, 2024 | 38.85 | 39.29 | 38.73 | 39.24 | 1,377,581 | +0.46(+1.19%) |
May 09, 2024 | 38.39 | 38.98 | 38.14 | 38.78 | 1,696,748 | +0.40(+1.03%) |
May 08, 2024 | 38.15 | 38.41 | 38.09 | 38.38 | 1,044,344 | +0.02(+0.05%) |
May 07, 2024 | 38.22 | 38.52 | 37.92 | 38.36 | 1,962,105 | +0.37(+0.97%) |
May 06, 2024 | 37.65 | 38.01 | 37.27 | 38.00 | 1,132,102 | +0.52(+1.38%) |
May 03, 2024 | 38.14 | 38.55 | 37.13 | 37.48 | 1,485,527 | +0.10(+0.27%) |
May 02, 2024 | 37.10 | 37.38 | 36.73 | 37.38 | 1,548,260 | +0.47(+1.26%) |
May 01, 2024 | 36.27 | 37.25 | 36.22 | 36.91 | 1,352,382 | +0.62(+1.72%) |
Apr 30, 2024 | 35.91 | 36.55 | 35.73 | 36.29 | 1,880,144 | +0.11(+0.30%) |
Apr 29, 2024 | 36.05 | 36.34 | 36.01 | 36.18 | 1,343,574 | +0.38(+1.05%) |
Apr 26, 2024 | 36.31 | 36.35 | 35.78 | 35.80 | 1,283,532 | -0.48(-1.31%) |
Apr 25, 2024 | 36.19 | 36.48 | 35.72 | 36.28 | 1,136,923 | +0.03(+0.08%) |
Apr 24, 2024 | 35.67 | 36.37 | 35.34 | 36.25 | 3,526,093 | +0.28(+0.77%) |
Apr 23, 2024 | 35.62 | 36.42 | 35.55 | 35.97 | 2,647,599 | +0.36(+1.00%) |
Apr 22, 2024 | 35.18 | 35.83 | 34.95 | 35.62 | 1,918,346 | +0.46(+1.30%) |
Apr 19, 2024 | 34.95 | 35.42 | 34.86 | 35.16 | 3,307,492 | +0.28(+0.80%) |
Apr 18, 2024 | 34.42 | 34.95 | 34.31 | 34.88 | 1,271,455 | +0.64(+1.88%) |
Apr 17, 2024 | 33.72 | 34.27 | 33.70 | 34.24 | 1,616,610 | +0.62(+1.86%) |
Apr 16, 2024 | 34.06 | 34.20 | 33.30 | 33.61 | 1,539,023 | -0.67(-1.97%) |
Apr 15, 2024 | 34.17 | 34.48 | 33.81 | 34.29 | 1,512,036 | +0.20(+0.58%) |
Apr 12, 2024 | 34.62 | 34.70 | 34.01 | 34.09 | 1,482,586 | -0.53(-1.52%) |
Apr 11, 2024 | 34.92 | 35.15 | 34.45 | 34.61 | 2,199,445 | -0.14(-0.40%) |
Apr 10, 2024 | 35.72 | 35.72 | 34.63 | 34.75 | 2,070,043 | -1.67(-4.58%) |
Apr 09, 2024 | 36.18 | 36.49 | 35.94 | 36.42 | 1,429,204 | +0.43(+1.19%) |
Apr 08, 2024 | 35.66 | 36.04 | 35.44 | 35.99 | 1,645,685 | +0.45(+1.26%) |
Apr 05, 2024 | 36.01 | 36.01 | 35.35 | 35.55 | 1,564,891 | -0.66(-1.84%) |
Apr 04, 2024 | 36.14 | 36.27 | 35.86 | 36.21 | 1,035,173 | +0.47(+1.30%) |
Apr 03, 2024 | 35.79 | 35.95 | 35.53 | 35.74 | 997,405 | -0.30(-0.83%) |
Apr 02, 2024 | 36.28 | 36.63 | 35.91 | 36.04 | 1,273,803 | -0.44(-1.20%) |