Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 39.51 | 39.51 | 38.80 | 38.83 | 213,423 | -0.96(-2.41%) |
Jul 03, 2024 | 39.49 | 39.90 | 39.17 | 39.79 | 138,301 | +0.46(+1.17%) |
Jul 02, 2024 | 39.23 | 40.32 | 39.11 | 39.33 | 448,907 | +0.15(+0.38%) |
Jul 01, 2024 | 39.55 | 39.88 | 38.51 | 39.18 | 273,988 | -0.28(-0.71%) |
Jun 28, 2024 | 39.23 | 39.52 | 38.57 | 39.46 | 667,540 | +0.68(+1.74%) |
Jun 27, 2024 | 39.28 | 39.46 | 38.40 | 38.78 | 306,520 | -0.21(-0.54%) |
Jun 26, 2024 | 38.92 | 39.30 | 38.40 | 38.99 | 521,829 | -0.10(-0.25%) |
Jun 25, 2024 | 38.83 | 39.34 | 38.63 | 39.09 | 360,034 | +0.48(+1.24%) |
Jun 24, 2024 | 39.82 | 39.96 | 38.56 | 38.62 | 499,583 | -1.18(-2.95%) |
Jun 21, 2024 | 39.23 | 40.23 | 38.93 | 39.79 | 4,471,639 | +0.46(+1.16%) |
Jun 20, 2024 | 39.59 | 40.02 | 38.87 | 39.33 | 808,636 | -0.44(-1.10%) |
Jun 18, 2024 | 39.86 | 40.15 | 39.45 | 39.77 | 373,743 | -0.24(-0.60%) |
Jun 17, 2024 | 39.70 | 40.07 | 39.07 | 40.01 | 413,186 | +0.33(+0.83%) |
Jun 14, 2024 | 40.34 | 40.71 | 39.58 | 39.68 | 303,946 | -1.24(-3.04%) |
Jun 13, 2024 | 40.79 | 41.30 | 40.48 | 40.93 | 293,411 | -0.15(-0.36%) |
Jun 12, 2024 | 41.41 | 41.87 | 41.01 | 41.08 | 263,585 | +0.74(+1.83%) |
Jun 11, 2024 | 40.30 | 40.64 | 40.12 | 40.34 | 232,653 | -0.29(-0.71%) |
Jun 10, 2024 | 40.17 | 41.11 | 39.91 | 40.63 | 307,082 | +0.30(+0.74%) |
Jun 07, 2024 | 40.70 | 40.84 | 40.06 | 40.33 | 230,246 | -0.60(-1.46%) |
Jun 06, 2024 | 41.37 | 41.68 | 40.92 | 40.93 | 245,601 | -0.68(-1.63%) |
Jun 05, 2024 | 41.44 | 41.90 | 41.23 | 41.60 | 307,828 | +0.43(+1.04%) |
Jun 04, 2024 | 41.74 | 42.08 | 40.63 | 41.17 | 429,631 | -0.71(-1.69%) |
Jun 03, 2024 | 43.10 | 43.22 | 41.77 | 41.88 | 508,433 | -1.01(-2.34%) |
May 31, 2024 | 44.36 | 44.66 | 42.72 | 42.89 | 519,092 | -1.50(-3.39%) |
May 30, 2024 | 43.26 | 44.41 | 43.25 | 44.39 | 265,968 | +1.44(+3.36%) |
May 29, 2024 | 42.67 | 43.38 | 42.48 | 42.95 | 304,200 | -0.32(-0.74%) |
May 28, 2024 | 43.57 | 44.34 | 42.95 | 43.27 | 361,559 | -0.04(-0.09%) |
May 24, 2024 | 43.31 | 43.49 | 42.75 | 43.31 | 232,625 | +0.46(+1.07%) |
May 23, 2024 | 42.53 | 43.16 | 42.34 | 42.85 | 281,360 | +0.57(+1.34%) |
May 22, 2024 | 41.93 | 42.60 | 41.63 | 42.28 | 252,734 | +0.35(+0.83%) |
May 21, 2024 | 41.44 | 42.28 | 41.19 | 41.93 | 227,399 | +0.15(+0.36%) |
May 20, 2024 | 40.98 | 42.13 | 40.98 | 41.78 | 320,814 | +0.77(+1.87%) |
May 17, 2024 | 40.78 | 41.04 | 40.50 | 41.02 | 252,979 | +0.40(+0.98%) |
May 16, 2024 | 40.84 | 41.40 | 40.43 | 40.62 | 252,983 | -0.22(-0.54%) |
May 15, 2024 | 40.68 | 41.22 | 40.38 | 40.84 | 353,855 | -0.08(-0.19%) |
May 14, 2024 | 40.28 | 40.93 | 40.14 | 40.92 | 232,820 | +1.01(+2.52%) |
May 13, 2024 | 40.32 | 40.42 | 39.54 | 39.91 | 285,251 | -0.08(-0.20%) |
May 10, 2024 | 39.59 | 40.00 | 39.26 | 39.99 | 235,248 | +0.34(+0.85%) |
May 09, 2024 | 39.83 | 39.99 | 39.10 | 39.65 | 275,153 | -0.22(-0.55%) |
May 08, 2024 | 38.92 | 39.87 | 38.80 | 39.87 | 383,691 | +0.90(+2.30%) |
May 07, 2024 | 37.96 | 39.23 | 37.86 | 38.97 | 426,572 | +1.07(+2.81%) |
May 06, 2024 | 36.61 | 37.96 | 36.39 | 37.91 | 660,322 | +1.63(+4.50%) |
May 03, 2024 | 36.14 | 36.40 | 34.83 | 36.28 | 525,674 | +0.67(+1.87%) |
May 02, 2024 | 37.25 | 37.25 | 34.63 | 35.61 | 754,066 | +5.45(+18.06%) |