Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 36.52 | 37.12 | 35.34 | 35.52 | 2,221,690 | -1.15(-3.14%) |
Jun 13, 2024 | 36.44 | 36.92 | 34.83 | 36.67 | 3,781,573 | +0.04(+0.11%) |
Jun 12, 2024 | 38.52 | 39.28 | 36.43 | 36.63 | 3,173,899 | -0.71(-1.90%) |
Jun 11, 2024 | 37.51 | 37.59 | 36.81 | 37.34 | 1,290,777 | -0.55(-1.45%) |
Jun 10, 2024 | 36.75 | 38.06 | 36.35 | 37.89 | 1,811,145 | +0.84(+2.27%) |
Jun 07, 2024 | 37.43 | 37.79 | 36.95 | 37.05 | 1,501,860 | -0.88(-2.32%) |
Jun 06, 2024 | 37.73 | 38.31 | 37.55 | 37.93 | 1,565,911 | +0.06(+0.16%) |
Jun 05, 2024 | 38.13 | 38.52 | 37.67 | 37.87 | 1,685,782 | -0.29(-0.76%) |
Jun 04, 2024 | 39.38 | 39.48 | 38.02 | 38.16 | 2,256,919 | -1.75(-4.38%) |
Jun 03, 2024 | 40.81 | 41.36 | 39.70 | 39.91 | 1,735,241 | -0.49(-1.21%) |
May 31, 2024 | 39.59 | 40.83 | 39.05 | 40.40 | 17,910,372 | +0.92(+2.33%) |
May 30, 2024 | 39.70 | 39.86 | 39.02 | 39.48 | 2,302,798 | -0.40(-1.00%) |
May 29, 2024 | 41.33 | 41.71 | 39.82 | 39.88 | 2,487,441 | -1.93(-4.62%) |
May 28, 2024 | 40.89 | 42.00 | 40.34 | 41.81 | 2,588,538 | +1.01(+2.48%) |
May 24, 2024 | 40.84 | 41.06 | 40.27 | 40.80 | 2,967,432 | +0.22(+0.54%) |
May 23, 2024 | 41.88 | 41.95 | 39.78 | 40.58 | 4,242,282 | -1.39(-3.31%) |
May 22, 2024 | 42.22 | 42.58 | 41.68 | 41.97 | 2,908,192 | -0.90(-2.10%) |
May 21, 2024 | 42.75 | 43.08 | 41.91 | 42.87 | 2,827,760 | -0.15(-0.35%) |
May 20, 2024 | 43.39 | 43.55 | 42.71 | 43.02 | 2,028,277 | -0.41(-0.94%) |
May 17, 2024 | 44.32 | 44.32 | 43.36 | 43.43 | 2,066,545 | -0.74(-1.68%) |
May 16, 2024 | 43.68 | 44.37 | 42.86 | 44.17 | 1,777,792 | +0.62(+1.42%) |
May 15, 2024 | 44.93 | 44.95 | 42.47 | 43.55 | 3,556,196 | -1.23(-2.75%) |
May 14, 2024 | 47.27 | 47.28 | 43.89 | 44.78 | 3,124,064 | -1.85(-3.97%) |
May 13, 2024 | 46.60 | 47.24 | 46.07 | 46.63 | 1,815,019 | +0.28(+0.60%) |
May 10, 2024 | 46.13 | 46.50 | 44.80 | 46.35 | 2,892,499 | +0.35(+0.76%) |
May 09, 2024 | 44.48 | 46.38 | 44.01 | 46.00 | 2,568,940 | +1.71(+3.86%) |
May 08, 2024 | 44.21 | 44.74 | 43.96 | 44.29 | 1,314,230 | -0.23(-0.52%) |
May 07, 2024 | 43.54 | 44.73 | 43.40 | 44.52 | 1,642,631 | +1.22(+2.82%) |
May 06, 2024 | 43.29 | 43.57 | 42.88 | 43.30 | 1,126,103 | +0.48(+1.12%) |
May 03, 2024 | 43.10 | 43.77 | 42.60 | 42.82 | 1,146,853 | +0.18(+0.42%) |
May 02, 2024 | 42.39 | 42.99 | 41.83 | 42.64 | 1,565,911 | +0.66(+1.57%) |