Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 41.90 | 42.33 | 41.30 | 41.56 | 1,868,551 | -0.35(-0.84%) |
Jul 08, 2024 | 40.48 | 41.91 | 40.33 | 41.91 | 2,467,368 | +1.77(+4.41%) |
Jul 05, 2024 | 40.01 | 40.48 | 39.59 | 40.14 | 2,836,169 | -0.05(-0.12%) |
Jul 03, 2024 | 40.70 | 40.80 | 40.12 | 40.19 | 1,249,158 | -0.35(-0.86%) |
Jul 02, 2024 | 41.73 | 42.07 | 40.42 | 40.54 | 2,427,330 | -1.45(-3.45%) |
Jul 01, 2024 | 42.75 | 42.85 | 41.45 | 41.99 | 1,906,971 | -0.80(-1.87%) |
Jun 28, 2024 | 41.46 | 42.82 | 41.01 | 42.79 | 3,509,972 | +1.18(+2.84%) |
Jun 27, 2024 | 41.36 | 41.76 | 40.99 | 41.61 | 1,989,423 | -0.09(-0.22%) |
Jun 26, 2024 | 41.76 | 41.96 | 41.19 | 41.70 | 2,390,518 | -0.17(-0.41%) |
Jun 25, 2024 | 43.00 | 43.00 | 41.81 | 41.87 | 2,040,624 | -0.86(-2.01%) |
Jun 24, 2024 | 41.79 | 42.77 | 41.50 | 42.73 | 2,262,985 | +1.09(+2.62%) |
Jun 21, 2024 | 41.22 | 41.70 | 41.01 | 41.64 | 5,373,523 | +0.33(+0.80%) |
Jun 20, 2024 | 41.10 | 41.69 | 40.98 | 41.31 | 1,880,623 | +0.30(+0.73%) |
Jun 18, 2024 | 41.85 | 42.05 | 40.85 | 41.01 | 4,178,833 | -0.91(-2.17%) |
Jun 17, 2024 | 41.68 | 42.18 | 41.42 | 41.92 | 2,355,954 | +0.11(+0.26%) |
Jun 14, 2024 | 41.74 | 42.16 | 41.44 | 41.81 | 1,600,261 | -0.55(-1.30%) |
Jun 13, 2024 | 42.63 | 42.94 | 42.30 | 42.36 | 1,709,911 | -0.47(-1.10%) |
Jun 12, 2024 | 43.55 | 44.19 | 42.70 | 42.83 | 1,530,306 | -0.19(-0.44%) |
Jun 11, 2024 | 43.95 | 44.29 | 42.71 | 43.02 | 1,950,680 | -1.17(-2.65%) |
Jun 10, 2024 | 43.10 | 44.27 | 43.09 | 44.19 | 2,412,439 | +0.81(+1.87%) |
Jun 07, 2024 | 43.01 | 43.80 | 42.99 | 43.38 | 1,938,497 | +0.18(+0.42%) |
Jun 06, 2024 | 43.40 | 43.71 | 43.04 | 43.20 | 3,554,980 | +0.05(+0.11%) |
Jun 05, 2024 | 42.75 | 43.26 | 42.37 | 43.15 | 1,843,644 | +0.44(+1.02%) |
Jun 04, 2024 | 43.83 | 43.83 | 42.66 | 42.71 | 2,036,179 | -1.21(-2.76%) |
Jun 03, 2024 | 43.44 | 44.13 | 43.23 | 43.92 | 2,293,292 | +0.78(+1.82%) |
May 31, 2024 | 42.12 | 43.17 | 41.90 | 43.14 | 3,077,327 | +1.13(+2.69%) |
May 30, 2024 | 41.20 | 42.19 | 40.90 | 42.01 | 2,781,345 | +0.82(+2.00%) |
May 29, 2024 | 40.71 | 41.47 | 40.61 | 41.19 | 2,130,148 | +0.11(+0.27%) |
May 28, 2024 | 42.27 | 42.28 | 40.85 | 41.08 | 2,558,564 | -0.88(-2.10%) |
May 24, 2024 | 41.55 | 42.06 | 41.32 | 41.96 | 2,313,490 | +0.93(+2.27%) |
May 23, 2024 | 40.98 | 41.60 | 40.64 | 41.03 | 2,112,220 | -0.12(-0.29%) |
May 22, 2024 | 41.73 | 41.88 | 41.06 | 41.15 | 2,482,826 | -0.86(-2.05%) |
May 21, 2024 | 41.92 | 42.28 | 41.78 | 42.01 | 2,463,590 | -0.11(-0.26%) |
May 20, 2024 | 42.03 | 42.42 | 41.80 | 42.12 | 2,287,895 | +0.14(+0.33%) |
May 17, 2024 | 42.19 | 42.42 | 41.84 | 41.98 | 3,848,728 | -0.20(-0.47%) |
May 16, 2024 | 42.30 | 42.64 | 42.07 | 42.18 | 2,614,100 | -0.15(-0.35%) |
May 15, 2024 | 42.19 | 42.43 | 41.90 | 42.33 | 3,632,630 | +0.56(+1.33%) |
May 14, 2024 | 41.46 | 42.02 | 41.42 | 41.77 | 2,894,425 | +0.75(+1.84%) |
May 13, 2024 | 40.15 | 41.27 | 40.15 | 41.02 | 4,533,742 | +1.27(+3.19%) |
May 10, 2024 | 39.91 | 40.27 | 38.68 | 39.75 | 3,631,307 | -0.30(-0.74%) |
May 09, 2024 | 37.31 | 40.13 | 37.20 | 40.05 | 5,402,410 | +1.38(+3.57%) |
May 08, 2024 | 38.30 | 38.73 | 38.21 | 38.67 | 4,529,929 | -0.01(-0.03%) |
May 07, 2024 | 39.45 | 39.80 | 38.56 | 38.68 | 5,335,263 | -0.49(-1.24%) |
May 06, 2024 | 39.35 | 39.62 | 39.02 | 39.16 | 3,412,371 | +0.24(+0.61%) |
May 03, 2024 | 38.78 | 39.45 | 38.72 | 38.92 | 3,336,753 | +0.45(+1.16%) |
May 02, 2024 | 39.71 | 39.78 | 38.41 | 38.48 | 3,770,617 | -0.69(-1.77%) |