Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 42.10 | 42.33 | 41.70 | 41.96 | 501,626 | -0.03(-0.07%) |
Jul 03, 2024 | 42.15 | 42.42 | 41.74 | 41.99 | 232,084 | -0.04(-0.10%) |
Jul 02, 2024 | 41.74 | 42.21 | 41.52 | 42.03 | 823,701 | +0.45(+1.08%) |
Jul 01, 2024 | 42.37 | 42.55 | 41.25 | 41.58 | 687,294 | -0.72(-1.70%) |
Jun 28, 2024 | 42.50 | 42.80 | 41.70 | 42.30 | 1,700,893 | -0.04(-0.09%) |
Jun 27, 2024 | 42.78 | 43.10 | 42.17 | 42.34 | 528,117 | -0.70(-1.63%) |
Jun 26, 2024 | 43.44 | 43.71 | 42.88 | 43.04 | 473,016 | -0.49(-1.13%) |
Jun 25, 2024 | 44.30 | 44.34 | 43.43 | 43.53 | 660,280 | -0.88(-1.98%) |
Jun 24, 2024 | 43.68 | 44.59 | 43.55 | 44.41 | 456,319 | +0.84(+1.93%) |
Jun 21, 2024 | 43.75 | 43.80 | 43.22 | 43.57 | 1,879,331 | -0.20(-0.46%) |
Jun 20, 2024 | 43.76 | 44.62 | 43.54 | 43.77 | 528,458 | -0.09(-0.21%) |
Jun 18, 2024 | 43.49 | 44.04 | 43.45 | 43.86 | 466,610 | +0.18(+0.41%) |
Jun 17, 2024 | 43.67 | 43.91 | 42.90 | 43.68 | 501,472 | -0.03(-0.07%) |
Jun 14, 2024 | 43.01 | 44.02 | 42.70 | 43.71 | 754,524 | +0.75(+1.75%) |
Jun 13, 2024 | 43.25 | 43.38 | 42.54 | 42.96 | 744,163 | -0.57(-1.31%) |
Jun 12, 2024 | 44.48 | 44.70 | 43.45 | 43.53 | 597,240 | -0.14(-0.32%) |
Jun 11, 2024 | 43.95 | 44.08 | 43.54 | 43.67 | 572,613 | -0.38(-0.86%) |
Jun 10, 2024 | 43.92 | 44.31 | 42.87 | 44.05 | 468,493 | -0.27(-0.61%) |
Jun 07, 2024 | 44.62 | 45.14 | 44.21 | 44.32 | 575,227 | -0.78(-1.72%) |
Jun 06, 2024 | 44.36 | 45.34 | 44.31 | 45.10 | 523,053 | +0.97(+2.19%) |
Jun 05, 2024 | 43.87 | 44.42 | 43.75 | 44.13 | 369,783 | +0.24(+0.54%) |
Jun 04, 2024 | 44.36 | 45.07 | 43.82 | 43.89 | 778,595 | -0.60(-1.34%) |
Jun 03, 2024 | 44.71 | 45.69 | 44.42 | 44.49 | 742,019 | +0.25(+0.56%) |
May 31, 2024 | 43.99 | 44.40 | 43.49 | 44.24 | 648,480 | +0.39(+0.89%) |
May 30, 2024 | 43.14 | 44.36 | 43.01 | 43.85 | 532,605 | +0.95(+2.20%) |
May 29, 2024 | 42.62 | 43.26 | 42.62 | 42.91 | 560,261 | -0.39(-0.90%) |
May 28, 2024 | 43.04 | 43.59 | 42.74 | 43.29 | 526,438 | +0.66(+1.54%) |
May 24, 2024 | 41.79 | 42.74 | 41.79 | 42.64 | 516,779 | +1.38(+3.35%) |
May 23, 2024 | 41.15 | 41.98 | 40.72 | 41.25 | 463,608 | +0.15(+0.36%) |
May 22, 2024 | 41.68 | 41.70 | 40.86 | 41.11 | 484,817 | -0.81(-1.92%) |
May 21, 2024 | 41.43 | 42.07 | 41.43 | 41.91 | 477,549 | +0.27(+0.65%) |
May 20, 2024 | 41.53 | 41.79 | 41.35 | 41.64 | 350,109 | +0.18(+0.43%) |
May 17, 2024 | 41.63 | 41.68 | 41.29 | 41.46 | 402,349 | -0.11(-0.26%) |
May 16, 2024 | 42.35 | 42.40 | 41.53 | 41.57 | 405,926 | -0.72(-1.69%) |
May 15, 2024 | 42.39 | 42.58 | 41.91 | 42.29 | 516,209 | +0.04(+0.09%) |
May 14, 2024 | 41.87 | 42.61 | 41.86 | 42.25 | 571,956 | +0.49(+1.17%) |
May 13, 2024 | 41.64 | 42.34 | 41.41 | 41.76 | 606,684 | +0.59(+1.43%) |
May 10, 2024 | 41.32 | 41.49 | 40.99 | 41.17 | 409,445 | -0.25(-0.60%) |
May 09, 2024 | 40.73 | 41.44 | 40.64 | 41.42 | 495,760 | +0.86(+2.11%) |
May 08, 2024 | 40.18 | 40.68 | 40.04 | 40.57 | 385,292 | +0.15(+0.37%) |
May 07, 2024 | 40.38 | 40.95 | 40.35 | 40.42 | 493,543 | +0.12(+0.30%) |
May 06, 2024 | 39.51 | 40.55 | 39.51 | 40.30 | 566,707 | +0.90(+2.27%) |
May 03, 2024 | 40.79 | 40.79 | 39.14 | 39.40 | 675,042 | -0.52(-1.30%) |
May 02, 2024 | 39.82 | 40.45 | 39.60 | 39.92 | 912,874 | +0.69(+1.75%) |