Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 41.70 | 41.78 | 41.31 | 41.55 | 6,120,934 | +0.18(+0.44%) |
Jun 11, 2024 | 41.24 | 41.45 | 40.96 | 41.37 | 4,131,923 | -0.09(-0.22%) |
Jun 10, 2024 | 41.10 | 41.67 | 40.93 | 41.46 | 7,248,114 | +0.76(+1.87%) |
Jun 07, 2024 | 40.76 | 41.08 | 40.59 | 40.70 | 6,157,216 | -0.24(-0.60%) |
Jun 06, 2024 | 40.96 | 41.12 | 40.60 | 40.95 | 4,951,337 | -0.16(-0.38%) |
Jun 05, 2024 | 40.92 | 41.17 | 40.53 | 41.10 | 4,883,149 | +0.26(+0.63%) |
Jun 04, 2024 | 40.45 | 40.93 | 40.12 | 40.85 | 6,517,549 | +0.34(+0.83%) |
Jun 03, 2024 | 40.98 | 41.02 | 40.23 | 40.51 | 7,114,997 | -0.52(-1.28%) |
May 31, 2024 | 40.21 | 41.08 | 39.95 | 41.03 | 9,905,396 | +0.86(+2.14%) |
May 30, 2024 | 39.71 | 40.18 | 39.65 | 40.17 | 3,818,310 | +0.53(+1.35%) |
May 29, 2024 | 40.09 | 40.12 | 39.60 | 39.64 | 4,023,941 | -0.56(-1.40%) |
May 28, 2024 | 39.71 | 40.29 | 39.64 | 40.20 | 5,222,963 | +0.53(+1.35%) |
May 24, 2024 | 39.84 | 39.94 | 39.42 | 39.67 | 4,275,067 | +0.02(+0.05%) |
May 23, 2024 | 40.26 | 40.41 | 39.56 | 39.65 | 5,948,479 | -0.60(-1.50%) |
May 22, 2024 | 41.09 | 41.16 | 40.09 | 40.25 | 6,326,160 | -1.05(-2.54%) |
May 21, 2024 | 41.05 | 41.41 | 40.90 | 41.30 | 5,025,429 | +0.34(+0.82%) |
May 20, 2024 | 40.84 | 41.05 | 40.76 | 40.96 | 5,049,623 | +0.17(+0.41%) |
May 17, 2024 | 40.65 | 40.88 | 40.31 | 40.80 | 6,188,046 | +0.32(+0.78%) |
May 16, 2024 | 39.90 | 40.65 | 39.90 | 40.48 | 7,447,912 | +0.47(+1.19%) |
May 15, 2024 | 40.01 | 40.24 | 39.79 | 40.01 | 7,920,669 | +0.11(+0.27%) |
May 14, 2024 | 39.21 | 39.94 | 39.19 | 39.90 | 6,056,149 | +0.69(+1.77%) |
May 13, 2024 | 39.28 | 39.42 | 39.12 | 39.21 | 5,957,576 | +0.02(+0.05%) |
May 10, 2024 | 39.18 | 39.33 | 38.89 | 39.19 | 4,727,960 | +0.06(+0.15%) |
May 09, 2024 | 39.02 | 39.25 | 38.91 | 39.13 | 6,464,284 | +0.26(+0.66%) |
May 08, 2024 | 38.45 | 38.96 | 38.32 | 38.87 | 6,524,185 | +0.21(+0.54%) |
May 07, 2024 | 39.19 | 39.53 | 38.44 | 38.66 | 8,827,435 | +0.05(+0.13%) |
May 06, 2024 | 38.28 | 38.65 | 38.19 | 38.61 | 6,847,349 | +0.39(+1.01%) |
May 03, 2024 | 38.23 | 38.44 | 37.98 | 38.23 | 4,472,113 | +0.13(+0.34%) |
May 02, 2024 | 37.66 | 38.44 | 37.57 | 38.10 | 6,017,895 | +0.64(+1.72%) |
May 01, 2024 | 37.89 | 38.07 | 37.26 | 37.46 | 7,870,600 | -0.46(-1.23%) |
Apr 30, 2024 | 38.71 | 38.71 | 37.90 | 37.92 | 7,999,039 | -0.84(-2.17%) |
Apr 29, 2024 | 38.96 | 39.11 | 38.57 | 38.76 | 5,106,652 | -0.05(-0.13%) |
Apr 26, 2024 | 38.91 | 38.91 | 38.47 | 38.81 | 5,789,798 | -0.19(-0.48%) |
Apr 25, 2024 | 38.82 | 39.07 | 38.55 | 39.00 | 3,948,619 | +0.20(+0.51%) |
Apr 24, 2024 | 38.21 | 38.85 | 37.89 | 38.80 | 5,733,212 | +0.46(+1.21%) |
Apr 23, 2024 | 38.14 | 38.40 | 37.99 | 38.34 | 5,202,179 | +0.12(+0.31%) |
Apr 22, 2024 | 38.11 | 38.35 | 37.66 | 38.22 | 6,046,700 | +0.15(+0.39%) |
Apr 19, 2024 | 37.31 | 38.12 | 37.03 | 38.07 | 6,824,235 | +0.92(+2.47%) |
Apr 18, 2024 | 36.96 | 37.36 | 36.84 | 37.15 | 7,300,092 | -0.10(-0.27%) |
Apr 17, 2024 | 37.40 | 37.49 | 37.00 | 37.25 | 6,473,741 | +0.03(+0.08%) |
Apr 16, 2024 | 37.38 | 37.46 | 36.76 | 37.22 | 8,180,529 | -0.19(-0.50%) |
Apr 15, 2024 | 37.99 | 38.00 | 37.27 | 37.41 | 7,900,217 | -0.24(-0.63%) |
Apr 12, 2024 | 38.35 | 38.75 | 37.48 | 37.64 | 7,997,842 | -0.51(-1.35%) |
Apr 11, 2024 | 38.53 | 38.54 | 37.79 | 38.16 | 8,438,317 | -0.28(-0.72%) |
Apr 10, 2024 | 38.63 | 38.72 | 38.27 | 38.43 | 8,614,381 | -0.36(-0.92%) |
Apr 09, 2024 | 38.57 | 38.87 | 38.27 | 38.79 | 6,378,125 | +0.29(+0.74%) |
Apr 08, 2024 | 38.88 | 38.97 | 38.49 | 38.50 | 6,007,824 | -0.28(-0.71%) |
Apr 05, 2024 | 38.78 | 38.88 | 38.17 | 38.78 | 5,445,184 | +0.12(+0.31%) |
Apr 04, 2024 | 39.03 | 39.30 | 38.48 | 38.66 | 5,299,813 | -0.24(-0.61%) |
Apr 03, 2024 | 38.95 | 39.03 | 38.74 | 38.90 | 9,094,793 | +0.05(+0.13%) |
Apr 02, 2024 | 38.51 | 38.85 | 38.43 | 38.85 | 5,901,115 | +0.43(+1.11%) |