Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 40.99 | 41.12 | 40.61 | 40.85 | 16,593,914 | -0.49(-1.19%) |
Jun 25, 2024 | 41.60 | 41.60 | 40.59 | 41.34 | 5,316,467 | -0.07(-0.17%) |
Jun 24, 2024 | 40.68 | 41.55 | 40.65 | 41.41 | 15,816,752 | +0.84(+2.07%) |
Jun 21, 2024 | 40.75 | 40.75 | 40.04 | 40.57 | 13,297,656 | -0.24(-0.59%) |
Jun 20, 2024 | 40.37 | 41.01 | 40.22 | 40.81 | 2,584,809 | -0.54(-1.31%) |
Jun 18, 2024 | 41.10 | 41.38 | 40.90 | 41.35 | 3,729,648 | +0.29(+0.71%) |
Jun 17, 2024 | 40.90 | 41.11 | 40.47 | 41.06 | 2,156,065 | +0.11(+0.27%) |
Jun 14, 2024 | 40.51 | 40.97 | 39.97 | 40.95 | 5,957,956 | -0.06(-0.15%) |
Jun 13, 2024 | 41.66 | 41.67 | 40.84 | 41.01 | 2,527,066 | -0.71(-1.70%) |
Jun 12, 2024 | 42.20 | 42.37 | 41.48 | 41.72 | 1,871,946 | +0.79(+1.92%) |
Jun 11, 2024 | 41.31 | 41.31 | 40.65 | 40.93 | 2,644,169 | -0.52(-1.25%) |
Jun 10, 2024 | 40.98 | 41.54 | 40.87 | 41.45 | 9,599,331 | +0.12(+0.29%) |
Jun 07, 2024 | 41.64 | 41.68 | 41.16 | 41.33 | 1,914,780 | -0.79(-1.87%) |
Jun 06, 2024 | 42.87 | 42.95 | 41.99 | 42.12 | 2,554,964 | -0.80(-1.86%) |
Jun 05, 2024 | 42.83 | 42.98 | 42.41 | 42.91 | 1,601,552 | +0.51(+1.20%) |
Jun 04, 2024 | 43.13 | 43.46 | 42.23 | 42.41 | 1,477,403 | -1.09(-2.49%) |
Jun 03, 2024 | 43.50 | 43.54 | 42.93 | 43.49 | 2,913,637 | +0.20(+0.46%) |
May 31, 2024 | 42.68 | 43.31 | 42.43 | 43.29 | 3,325,532 | +0.83(+1.95%) |
May 30, 2024 | 42.00 | 42.75 | 41.86 | 42.47 | 2,382,130 | +0.66(+1.57%) |
May 29, 2024 | 42.79 | 42.81 | 41.76 | 41.81 | 1,678,570 | -1.54(-3.56%) |
May 28, 2024 | 44.75 | 44.75 | 43.24 | 43.35 | 1,636,728 | -1.22(-2.75%) |
May 24, 2024 | 44.16 | 44.68 | 44.07 | 44.58 | 1,308,044 | +0.58(+1.31%) |
May 23, 2024 | 44.43 | 44.65 | 43.64 | 44.00 | 1,773,098 | -0.15(-0.34%) |
May 22, 2024 | 43.92 | 44.48 | 43.92 | 44.15 | 1,999,762 | -0.23(-0.52%) |
May 21, 2024 | 44.50 | 44.79 | 44.13 | 44.38 | 2,186,586 | -0.23(-0.51%) |
May 20, 2024 | 44.40 | 44.73 | 44.25 | 44.61 | 1,975,317 | +0.32(+0.72%) |
May 17, 2024 | 44.57 | 44.57 | 44.00 | 44.29 | 2,479,865 | -0.15(-0.34%) |
May 16, 2024 | 44.52 | 44.71 | 44.30 | 44.44 | 1,731,811 | -0.21(-0.47%) |
May 15, 2024 | 44.80 | 44.91 | 44.37 | 44.65 | 2,109,446 | +0.20(+0.45%) |
May 14, 2024 | 43.90 | 44.48 | 43.85 | 44.45 | 2,354,196 | +0.65(+1.48%) |
May 13, 2024 | 44.27 | 44.27 | 43.57 | 43.80 | 3,443,550 | -0.23(-0.52%) |
May 10, 2024 | 44.08 | 44.30 | 43.66 | 44.03 | 4,347,849 | -0.02(-0.05%) |
May 09, 2024 | 43.56 | 44.05 | 43.09 | 44.05 | 3,308,982 | +0.26(+0.59%) |
May 08, 2024 | 43.18 | 43.89 | 42.76 | 43.79 | 5,663,956 | +0.26(+0.59%) |
May 07, 2024 | 43.60 | 43.79 | 43.44 | 43.53 | 3,334,421 | +0.05(+0.11%) |
May 06, 2024 | 42.66 | 43.52 | 42.53 | 43.48 | 1,918,970 | +1.05(+2.46%) |
May 03, 2024 | 42.26 | 42.73 | 41.98 | 42.44 | 3,891,076 | +0.98(+2.35%) |
May 02, 2024 | 41.25 | 41.49 | 40.59 | 41.46 | 8,378,705 | +0.68(+1.66%) |
May 01, 2024 | 39.94 | 41.27 | 39.60 | 40.78 | 3,649,186 | +0.85(+2.12%) |
Apr 30, 2024 | 40.42 | 40.71 | 39.93 | 39.94 | 3,034,081 | -0.92(-2.24%) |
Apr 29, 2024 | 40.85 | 41.09 | 40.44 | 40.85 | 3,427,350 | +0.08(+0.20%) |
Apr 26, 2024 | 40.19 | 40.79 | 40.05 | 40.77 | 3,245,406 | +0.73(+1.81%) |
Apr 25, 2024 | 39.75 | 40.18 | 39.09 | 40.05 | 4,086,068 | -0.30(-0.74%) |
Apr 24, 2024 | 40.10 | 40.43 | 39.68 | 40.35 | 2,424,792 | +0.16(+0.40%) |
Apr 23, 2024 | 39.57 | 40.32 | 39.30 | 40.19 | 2,135,745 | +0.76(+1.92%) |
Apr 22, 2024 | 39.03 | 39.58 | 38.71 | 39.43 | 1,514,099 | +0.62(+1.59%) |
Apr 19, 2024 | 38.46 | 38.88 | 38.33 | 38.81 | 2,143,503 | +0.41(+1.06%) |
Apr 18, 2024 | 38.98 | 38.98 | 38.15 | 38.41 | 2,759,189 | -0.43(-1.10%) |
Apr 17, 2024 | 38.82 | 39.07 | 38.47 | 38.83 | 4,002,975 | +0.29(+0.75%) |
Apr 16, 2024 | 38.33 | 38.74 | 38.01 | 38.54 | 4,483,113 | -0.27(-0.69%) |
Apr 15, 2024 | 39.38 | 39.76 | 38.47 | 38.81 | 4,970,101 | -0.31(-0.79%) |
Apr 12, 2024 | 39.03 | 39.47 | 38.86 | 39.12 | 3,822,726 | -0.42(-1.06%) |
Apr 11, 2024 | 39.20 | 39.60 | 38.81 | 39.54 | 10,235,882 | +0.54(+1.38%) |
Apr 10, 2024 | 39.76 | 40.07 | 38.76 | 39.00 | 3,415,411 | -1.92(-4.69%) |
Apr 09, 2024 | 40.62 | 40.94 | 40.05 | 40.92 | 2,249,989 | +0.58(+1.43%) |
Apr 08, 2024 | 40.45 | 40.61 | 40.13 | 40.35 | 1,468,980 | +0.21(+0.52%) |
Apr 05, 2024 | 39.83 | 40.45 | 39.61 | 40.14 | 2,035,321 | +0.22(+0.55%) |
Apr 04, 2024 | 41.23 | 41.27 | 39.85 | 39.92 | 2,444,297 | -0.64(-1.57%) |
Apr 03, 2024 | 40.25 | 40.91 | 40.14 | 40.56 | 2,805,363 | +0.28(+0.69%) |
Apr 02, 2024 | 40.33 | 40.73 | 40.03 | 40.28 | 2,262,599 | -0.73(-1.77%) |