Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 39.18 | 39.23 | 38.75 | 38.84 | 689,682 | -0.34(-0.87%) |
Jul 05, 2024 | 39.30 | 39.39 | 38.90 | 39.18 | 1,154,249 | +0.30(+0.77%) |
Jul 03, 2024 | 38.76 | 38.90 | 38.73 | 38.88 | 575,831 | +0.72(+1.89%) |
Jul 02, 2024 | 38.01 | 38.20 | 37.98 | 38.16 | 491,840 | -0.12(-0.31%) |
Jul 01, 2024 | 38.54 | 38.64 | 38.10 | 38.28 | 700,960 | +0.50(+1.32%) |
Jun 28, 2024 | 37.61 | 37.82 | 37.55 | 37.78 | 1,018,448 | -0.19(-0.50%) |
Jun 27, 2024 | 38.21 | 38.24 | 37.90 | 37.97 | 301,236 | -0.31(-0.81%) |
Jun 26, 2024 | 38.08 | 38.35 | 38.01 | 38.28 | 306,884 | -0.46(-1.19%) |
Jun 25, 2024 | 38.40 | 38.80 | 38.37 | 38.74 | 409,721 | -0.02(-0.05%) |
Jun 24, 2024 | 38.81 | 39.04 | 38.73 | 38.76 | 443,967 | +0.38(+0.99%) |
Jun 21, 2024 | 38.37 | 38.50 | 38.27 | 38.38 | 368,514 | -0.29(-0.75%) |
Jun 20, 2024 | 38.50 | 38.77 | 38.47 | 38.67 | 768,387 | +0.04(+0.10%) |
Jun 18, 2024 | 38.40 | 38.63 | 38.38 | 38.63 | 1,939,917 | +0.31(+0.81%) |
Jun 17, 2024 | 38.03 | 38.33 | 37.82 | 38.32 | 672,361 | +0.67(+1.78%) |
Jun 14, 2024 | 37.69 | 37.81 | 37.41 | 37.65 | 903,057 | -1.30(-3.34%) |
Jun 13, 2024 | 39.35 | 39.41 | 38.78 | 38.95 | 659,606 | -0.92(-2.31%) |
Jun 12, 2024 | 39.97 | 40.10 | 39.79 | 39.87 | 693,938 | +0.50(+1.27%) |
Jun 11, 2024 | 39.36 | 39.47 | 39.08 | 39.37 | 529,083 | -0.64(-1.59%) |
Jun 10, 2024 | 39.69 | 40.03 | 39.59 | 40.01 | 660,478 | -0.58(-1.42%) |
Jun 07, 2024 | 40.67 | 40.88 | 40.56 | 40.58 | 301,816 | -0.64(-1.54%) |
Jun 06, 2024 | 41.08 | 41.22 | 41.05 | 41.22 | 573,116 | +0.18(+0.43%) |
Jun 05, 2024 | 41.00 | 41.09 | 40.73 | 41.04 | 3,079,209 | +0.37(+0.91%) |
Jun 04, 2024 | 40.65 | 40.75 | 40.46 | 40.67 | 262,672 | -0.13(-0.31%) |
Jun 03, 2024 | 40.86 | 40.96 | 40.60 | 40.80 | 862,507 | +0.03(+0.07%) |
May 31, 2024 | 40.63 | 40.81 | 40.52 | 40.77 | 283,092 | +0.29(+0.72%) |
May 30, 2024 | 40.40 | 40.59 | 40.37 | 40.47 | 180,022 | +0.30(+0.75%) |
May 29, 2024 | 40.26 | 40.40 | 40.15 | 40.17 | 277,777 | -0.71(-1.75%) |
May 28, 2024 | 41.03 | 41.06 | 40.76 | 40.89 | 160,178 | -0.15(-0.36%) |
May 24, 2024 | 40.93 | 41.04 | 40.87 | 41.03 | 172,957 | +0.35(+0.87%) |
May 23, 2024 | 41.21 | 41.21 | 40.58 | 40.68 | 271,686 | -0.20(-0.48%) |
May 22, 2024 | 40.95 | 40.99 | 40.72 | 40.88 | 830,254 | -0.38(-0.92%) |
May 21, 2024 | 41.10 | 41.28 | 41.08 | 41.26 | 430,419 | -0.05(-0.12%) |
May 20, 2024 | 41.43 | 41.44 | 41.30 | 41.31 | 75,706 | +0.00(+0.00%) |
May 17, 2024 | 41.14 | 41.32 | 41.07 | 41.31 | 156,856 | +0.04(+0.09%) |
May 16, 2024 | 41.41 | 41.45 | 41.20 | 41.27 | 367,913 | -0.36(-0.87%) |
May 15, 2024 | 41.48 | 41.65 | 41.39 | 41.63 | 152,729 | +0.22(+0.52%) |
May 14, 2024 | 41.27 | 41.43 | 41.20 | 41.41 | 223,755 | +0.32(+0.79%) |
May 13, 2024 | 41.05 | 41.17 | 41.00 | 41.09 | 192,515 | +0.03(+0.07%) |
May 10, 2024 | 41.15 | 41.15 | 40.98 | 41.06 | 165,469 | +0.03(+0.07%) |
May 09, 2024 | 40.71 | 41.03 | 40.71 | 41.03 | 247,588 | +0.44(+1.08%) |
May 08, 2024 | 40.55 | 40.68 | 40.51 | 40.59 | 251,955 | +0.31(+0.78%) |
May 07, 2024 | 40.26 | 40.37 | 40.21 | 40.28 | 307,315 | +0.29(+0.73%) |
May 06, 2024 | 39.98 | 40.03 | 39.91 | 39.99 | 158,105 | +0.25(+0.64%) |
May 03, 2024 | 39.90 | 39.96 | 39.58 | 39.73 | 155,966 | +0.34(+0.87%) |
May 02, 2024 | 39.26 | 39.46 | 39.08 | 39.39 | 667,652 | +0.39(+1.00%) |