Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 39.96 | 39.96 | 39.77 | 39.86 | 255,414 | -0.07(-0.18%) |
Jun 27, 2024 | 39.96 | 40.00 | 39.88 | 39.93 | 145,095 | +0.45(+1.14%) |
Jun 26, 2024 | 39.56 | 39.56 | 39.42 | 39.48 | 98,895 | +0.00(+0.00%) |
Jun 25, 2024 | 39.50 | 39.52 | 39.42 | 39.48 | 209,667 | +0.00(+0.00%) |
Jun 24, 2024 | 39.50 | 39.59 | 39.46 | 39.48 | 643,570 | +0.26(+0.66%) |
Jun 21, 2024 | 39.32 | 39.42 | 39.19 | 39.22 | 241,486 | -0.09(-0.22%) |
Jun 20, 2024 | 39.41 | 39.42 | 39.20 | 39.31 | 231,150 | -0.41(-1.02%) |
Jun 18, 2024 | 39.61 | 39.75 | 39.61 | 39.71 | 200,631 | +0.19(+0.48%) |
Jun 17, 2024 | 39.53 | 39.59 | 39.44 | 39.52 | 191,674 | -0.02(-0.05%) |
Jun 14, 2024 | 39.24 | 39.57 | 39.24 | 39.54 | 3,161,314 | +0.45(+1.14%) |
Jun 13, 2024 | 39.19 | 39.19 | 38.98 | 39.10 | 139,182 | +0.00(+0.00%) |
Jun 12, 2024 | 39.18 | 39.19 | 39.03 | 39.10 | 189,834 | +0.31(+0.79%) |
Jun 11, 2024 | 38.77 | 38.79 | 38.61 | 38.79 | 85,368 | +0.15(+0.38%) |
Jun 10, 2024 | 38.64 | 38.71 | 38.61 | 38.64 | 124,003 | +0.08(+0.21%) |
Jun 07, 2024 | 38.65 | 38.70 | 38.52 | 38.56 | 127,375 | +0.50(+1.30%) |
Jun 06, 2024 | 38.13 | 38.13 | 37.98 | 38.07 | 254,733 | +0.12(+0.31%) |
Jun 05, 2024 | 37.69 | 37.95 | 37.61 | 37.95 | 2,778,505 | +1.25(+3.40%) |
Jun 04, 2024 | 36.35 | 36.72 | 36.24 | 36.70 | 3,476,365 | -2.43(-6.21%) |
Jun 03, 2024 | 39.13 | 39.16 | 38.93 | 39.13 | 383,311 | +1.27(+3.35%) |
May 31, 2024 | 37.88 | 37.88 | 37.59 | 37.86 | 162,321 | +0.06(+0.16%) |
May 30, 2024 | 37.78 | 37.82 | 37.66 | 37.80 | 99,550 | -0.18(-0.47%) |
May 29, 2024 | 37.93 | 37.98 | 37.80 | 37.98 | 138,747 | -0.16(-0.42%) |
May 28, 2024 | 38.26 | 38.30 | 38.08 | 38.14 | 222,382 | -0.35(-0.90%) |
May 24, 2024 | 38.46 | 38.53 | 38.41 | 38.48 | 241,470 | +0.20(+0.52%) |
May 23, 2024 | 38.47 | 38.52 | 38.23 | 38.29 | 324,333 | +0.40(+1.05%) |
May 22, 2024 | 37.93 | 37.94 | 37.82 | 37.89 | 123,540 | +0.05(+0.13%) |
May 21, 2024 | 37.81 | 37.90 | 37.77 | 37.84 | 393,252 | +0.09(+0.24%) |
May 20, 2024 | 37.66 | 37.75 | 37.63 | 37.75 | 133,988 | +0.18(+0.47%) |
May 17, 2024 | 37.48 | 37.61 | 37.45 | 37.57 | 167,372 | +0.31(+0.82%) |
May 16, 2024 | 37.23 | 37.30 | 37.20 | 37.26 | 96,230 | +0.23(+0.62%) |
May 15, 2024 | 37.06 | 37.08 | 36.87 | 37.04 | 1,546,233 | -0.08(-0.21%) |
May 14, 2024 | 36.98 | 37.12 | 36.96 | 37.12 | 104,781 | +0.39(+1.05%) |
May 13, 2024 | 36.67 | 36.77 | 36.67 | 36.73 | 144,339 | +0.27(+0.73%) |
May 10, 2024 | 36.58 | 36.62 | 36.43 | 36.46 | 226,149 | -0.02(-0.05%) |
May 09, 2024 | 36.46 | 36.53 | 36.37 | 36.48 | 161,206 | -0.37(-1.00%) |
May 08, 2024 | 36.86 | 36.97 | 36.82 | 36.85 | 195,622 | +0.05(+0.13%) |
May 07, 2024 | 36.81 | 36.89 | 36.70 | 36.80 | 127,188 | -0.41(-1.09%) |
May 06, 2024 | 37.15 | 37.20 | 37.08 | 37.20 | 126,371 | -0.30(-0.79%) |
May 03, 2024 | 37.41 | 37.50 | 37.32 | 37.50 | 112,939 | -0.20(-0.53%) |
May 02, 2024 | 37.52 | 37.72 | 37.46 | 37.70 | 126,356 | +0.48(+1.28%) |
May 01, 2024 | 37.25 | 37.41 | 37.19 | 37.22 | 79,537 | +0.06(+0.16%) |
Apr 30, 2024 | 37.24 | 37.32 | 37.17 | 37.17 | 130,688 | -0.19(-0.50%) |
Apr 29, 2024 | 37.30 | 37.38 | 37.25 | 37.35 | 113,490 | +0.14(+0.37%) |
Apr 26, 2024 | 37.23 | 37.26 | 37.15 | 37.21 | 112,269 | -0.01(-0.03%) |
Apr 25, 2024 | 37.04 | 37.22 | 36.94 | 37.22 | 182,549 | +0.24(+0.64%) |
Apr 24, 2024 | 36.99 | 37.00 | 36.88 | 36.99 | 97,687 | +0.01(+0.03%) |
Apr 23, 2024 | 36.88 | 37.00 | 36.80 | 36.98 | 135,102 | +0.09(+0.24%) |
Apr 22, 2024 | 36.80 | 36.91 | 36.75 | 36.89 | 102,893 | +0.35(+0.95%) |
Apr 19, 2024 | 36.45 | 36.56 | 36.42 | 36.54 | 149,723 | +0.27(+0.74%) |
Apr 18, 2024 | 36.26 | 36.36 | 36.13 | 36.27 | 221,356 | +0.05(+0.14%) |
Apr 17, 2024 | 36.44 | 36.47 | 36.20 | 36.22 | 546,605 | -0.14(-0.38%) |
Apr 16, 2024 | 36.41 | 36.41 | 36.26 | 36.36 | 259,191 | +0.03(+0.08%) |
Apr 15, 2024 | 36.65 | 36.70 | 36.33 | 36.33 | 273,065 | -0.32(-0.87%) |
Apr 12, 2024 | 36.89 | 36.89 | 36.61 | 36.65 | 182,532 | -0.53(-1.41%) |
Apr 11, 2024 | 37.10 | 37.18 | 36.85 | 37.18 | 101,535 | +0.10(+0.27%) |
Apr 10, 2024 | 37.08 | 37.12 | 36.92 | 37.08 | 117,479 | -0.25(-0.66%) |
Apr 09, 2024 | 37.33 | 37.33 | 37.14 | 37.32 | 159,304 | -0.03(-0.08%) |
Apr 08, 2024 | 37.30 | 37.41 | 37.30 | 37.35 | 215,960 | +0.23(+0.61%) |
Apr 05, 2024 | 36.98 | 37.18 | 36.93 | 37.13 | 2,364,286 | +0.34(+0.92%) |
Apr 04, 2024 | 37.03 | 37.12 | 36.74 | 36.79 | 97,631 | -0.06(-0.16%) |
Apr 03, 2024 | 36.77 | 36.92 | 36.71 | 36.85 | 136,293 | +0.15(+0.41%) |
Apr 02, 2024 | 36.68 | 36.84 | 36.68 | 36.70 | 160,666 | +0.10(+0.27%) |