Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 39.01 | 39.86 | 38.68 | 38.98 | 1,241,266 | -0.26(-0.66%) |
Jul 01, 2024 | 40.01 | 40.24 | 39.14 | 39.24 | 1,031,700 | -0.97(-2.41%) |
Jun 28, 2024 | 41.62 | 42.02 | 40.01 | 40.21 | 2,408,963 | -1.85(-4.40%) |
Jun 27, 2024 | 41.15 | 42.25 | 41.00 | 42.06 | 1,598,573 | +0.81(+1.96%) |
Jun 26, 2024 | 41.33 | 41.62 | 40.90 | 41.25 | 652,407 | -0.40(-0.96%) |
Jun 25, 2024 | 42.35 | 42.44 | 41.39 | 41.65 | 972,321 | -1.31(-3.05%) |
Jun 24, 2024 | 43.06 | 43.67 | 42.32 | 42.96 | 1,595,239 | -0.27(-0.62%) |
Jun 21, 2024 | 42.80 | 43.74 | 42.80 | 43.23 | 1,105,704 | -0.54(-1.23%) |
Jun 20, 2024 | 44.10 | 44.13 | 43.30 | 43.77 | 1,515,193 | -1.34(-2.97%) |
Jun 18, 2024 | 44.54 | 45.28 | 44.42 | 45.11 | 633,998 | +0.18(+0.40%) |
Jun 17, 2024 | 45.65 | 45.86 | 44.22 | 44.93 | 1,607,227 | -0.87(-1.90%) |
Jun 14, 2024 | 46.80 | 47.27 | 45.72 | 45.80 | 902,740 | -1.32(-2.80%) |
Jun 13, 2024 | 48.35 | 48.39 | 46.77 | 47.12 | 686,510 | -1.17(-2.42%) |
Jun 12, 2024 | 49.59 | 49.93 | 48.03 | 48.29 | 1,483,198 | +0.46(+0.96%) |
Jun 11, 2024 | 47.00 | 47.96 | 46.43 | 47.83 | 629,291 | +0.57(+1.21%) |
Jun 10, 2024 | 45.50 | 47.56 | 45.22 | 47.26 | 838,561 | +1.32(+2.87%) |
Jun 07, 2024 | 46.33 | 47.28 | 45.76 | 45.94 | 1,495,506 | -1.57(-3.30%) |
Jun 06, 2024 | 48.16 | 48.16 | 47.32 | 47.51 | 806,068 | -1.02(-2.10%) |
Jun 05, 2024 | 47.60 | 48.96 | 47.36 | 48.53 | 1,005,822 | +1.12(+2.36%) |
Jun 04, 2024 | 47.97 | 48.14 | 47.27 | 47.41 | 1,722,992 | -0.72(-1.50%) |
Jun 03, 2024 | 49.40 | 49.40 | 47.87 | 48.13 | 1,134,759 | -0.15(-0.31%) |
May 31, 2024 | 49.00 | 49.49 | 47.08 | 48.28 | 1,919,704 | -0.72(-1.47%) |
May 30, 2024 | 48.00 | 49.16 | 47.83 | 49.00 | 1,423,971 | +1.40(+2.94%) |
May 29, 2024 | 46.82 | 48.20 | 46.60 | 47.60 | 1,875,245 | -0.02(-0.04%) |
May 28, 2024 | 48.25 | 48.65 | 47.28 | 47.62 | 3,388,170 | +0.12(+0.25%) |
May 24, 2024 | 45.21 | 47.56 | 45.21 | 47.50 | 2,238,948 | +2.36(+5.23%) |
May 23, 2024 | 46.67 | 46.67 | 44.84 | 45.14 | 2,820,296 | -1.62(-3.46%) |
May 22, 2024 | 43.30 | 47.36 | 43.17 | 46.76 | 3,983,000 | +3.85(+8.97%) |
May 21, 2024 | 42.00 | 42.95 | 41.92 | 42.91 | 1,348,538 | +0.64(+1.51%) |
May 20, 2024 | 42.61 | 42.66 | 42.05 | 42.27 | 1,040,217 | -0.34(-0.80%) |
May 17, 2024 | 43.11 | 43.19 | 42.55 | 42.61 | 1,003,610 | -0.72(-1.66%) |
May 16, 2024 | 43.86 | 44.17 | 43.04 | 43.33 | 509,028 | -0.40(-0.91%) |
May 15, 2024 | 44.98 | 45.20 | 43.33 | 43.73 | 724,161 | -0.04(-0.09%) |
May 14, 2024 | 44.13 | 44.55 | 43.20 | 43.77 | 1,602,490 | +1.00(+2.34%) |
May 13, 2024 | 42.69 | 43.63 | 42.53 | 42.77 | 511,288 | +0.71(+1.69%) |
May 10, 2024 | 43.50 | 43.85 | 41.97 | 42.06 | 1,078,491 | -1.14(-2.64%) |
May 09, 2024 | 42.45 | 43.22 | 42.13 | 43.20 | 581,125 | +0.72(+1.69%) |
May 08, 2024 | 42.61 | 42.62 | 41.89 | 42.48 | 553,555 | -0.58(-1.35%) |
May 07, 2024 | 43.24 | 43.68 | 43.03 | 43.06 | 464,696 | -0.19(-0.44%) |
May 06, 2024 | 43.05 | 43.50 | 43.05 | 43.25 | 568,445 | +0.34(+0.79%) |
May 03, 2024 | 42.63 | 43.59 | 42.35 | 42.91 | 1,338,916 | +1.42(+3.42%) |
May 02, 2024 | 40.87 | 41.54 | 40.23 | 41.49 | 724,731 | +1.19(+2.95%) |