Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 36.26 | 36.69 | 35.60 | 36.22 | 1,283,010 | -0.18(-0.49%) |
Jun 25, 2024 | 35.98 | 36.72 | 35.73 | 36.40 | 834,125 | +0.34(+0.94%) |
Jun 24, 2024 | 36.22 | 36.86 | 35.65 | 36.06 | 1,410,091 | -0.06(-0.17%) |
Jun 21, 2024 | 36.01 | 36.62 | 35.48 | 36.12 | 1,631,113 | -0.08(-0.22%) |
Jun 20, 2024 | 36.08 | 36.88 | 35.58 | 36.20 | 632,964 | -0.01(-0.03%) |
Jun 18, 2024 | 36.42 | 36.84 | 35.32 | 36.21 | 620,436 | -0.46(-1.25%) |
Jun 17, 2024 | 38.33 | 38.33 | 36.29 | 36.67 | 626,935 | -1.88(-4.88%) |
Jun 14, 2024 | 38.41 | 38.72 | 37.87 | 38.55 | 372,702 | -0.59(-1.51%) |
Jun 13, 2024 | 38.80 | 39.66 | 38.22 | 39.14 | 468,149 | +0.30(+0.77%) |
Jun 12, 2024 | 39.73 | 40.57 | 37.77 | 38.84 | 831,556 | -0.08(-0.21%) |
Jun 11, 2024 | 39.66 | 40.34 | 38.77 | 38.92 | 931,765 | -1.05(-2.63%) |
Jun 10, 2024 | 39.75 | 40.38 | 39.39 | 39.97 | 701,074 | -0.25(-0.62%) |
Jun 07, 2024 | 39.27 | 40.58 | 39.10 | 40.22 | 462,833 | +0.51(+1.28%) |
Jun 06, 2024 | 40.50 | 40.60 | 39.00 | 39.71 | 507,891 | -0.96(-2.36%) |
Jun 05, 2024 | 39.22 | 41.01 | 38.80 | 40.67 | 472,563 | +1.76(+4.52%) |
Jun 04, 2024 | 39.04 | 39.65 | 37.62 | 38.91 | 835,460 | -0.36(-0.92%) |
Jun 03, 2024 | 41.95 | 42.26 | 38.91 | 39.27 | 1,251,776 | -2.19(-5.28%) |
May 31, 2024 | 42.90 | 43.75 | 41.13 | 41.46 | 897,157 | -1.15(-2.70%) |
May 30, 2024 | 41.24 | 42.66 | 41.16 | 42.61 | 548,631 | +1.75(+4.28%) |
May 29, 2024 | 41.32 | 41.92 | 40.39 | 40.86 | 562,189 | -1.45(-3.43%) |
May 28, 2024 | 43.28 | 43.36 | 41.01 | 42.31 | 871,589 | -0.07(-0.17%) |
May 24, 2024 | 42.93 | 43.54 | 42.16 | 42.38 | 633,710 | -0.43(-1.00%) |
May 23, 2024 | 44.34 | 44.64 | 42.23 | 42.81 | 801,984 | -1.46(-3.30%) |
May 22, 2024 | 43.06 | 45.50 | 42.92 | 44.27 | 746,557 | +1.29(+3.00%) |
May 21, 2024 | 42.20 | 43.01 | 41.86 | 42.98 | 553,169 | +0.52(+1.22%) |
May 20, 2024 | 44.97 | 44.97 | 42.06 | 42.46 | 787,967 | -2.38(-5.31%) |
May 17, 2024 | 44.65 | 44.95 | 43.80 | 44.84 | 693,251 | +0.07(+0.16%) |
May 16, 2024 | 45.13 | 45.81 | 44.50 | 44.77 | 577,501 | -0.43(-0.95%) |
May 15, 2024 | 44.18 | 45.75 | 43.86 | 45.20 | 604,086 | +2.25(+5.24%) |
May 14, 2024 | 42.00 | 43.04 | 41.24 | 42.95 | 521,789 | +1.52(+3.67%) |
May 13, 2024 | 41.27 | 42.27 | 41.08 | 41.43 | 572,229 | +0.54(+1.32%) |
May 10, 2024 | 43.24 | 44.61 | 40.79 | 40.89 | 606,631 | -2.06(-4.80%) |
May 09, 2024 | 42.85 | 43.98 | 42.66 | 42.95 | 604,117 | +0.69(+1.63%) |
May 08, 2024 | 45.25 | 45.58 | 42.20 | 42.26 | 759,549 | -3.49(-7.63%) |
May 07, 2024 | 46.08 | 46.71 | 45.59 | 45.75 | 695,209 | -0.57(-1.23%) |
May 06, 2024 | 45.38 | 46.42 | 44.61 | 46.32 | 612,296 | +1.21(+2.68%) |
May 03, 2024 | 44.09 | 45.13 | 42.12 | 45.11 | 1,504,740 | +1.76(+4.06%) |
May 02, 2024 | 47.50 | 47.62 | 41.21 | 43.35 | 3,520,470 | -3.49(-7.45%) |
May 01, 2024 | 46.68 | 48.20 | 45.35 | 46.84 | 1,258,420 | +0.15(+0.32%) |
Apr 30, 2024 | 46.07 | 48.02 | 45.47 | 46.69 | 1,097,824 | +0.24(+0.52%) |
Apr 29, 2024 | 45.52 | 47.25 | 45.47 | 46.45 | 795,609 | +0.92(+2.02%) |
Apr 26, 2024 | 44.04 | 46.04 | 43.44 | 45.53 | 898,993 | +1.33(+3.01%) |
Apr 25, 2024 | 42.59 | 45.20 | 41.75 | 44.20 | 999,789 | +0.82(+1.89%) |
Apr 24, 2024 | 43.98 | 44.93 | 43.03 | 43.38 | 504,700 | -0.62(-1.41%) |
Apr 23, 2024 | 42.88 | 46.43 | 42.48 | 44.00 | 867,347 | +1.11(+2.59%) |
Apr 22, 2024 | 40.83 | 43.42 | 40.15 | 42.89 | 867,694 | +2.79(+6.96%) |
Apr 19, 2024 | 42.29 | 43.80 | 38.90 | 40.10 | 1,413,522 | -2.37(-5.58%) |
Apr 18, 2024 | 43.93 | 44.35 | 42.42 | 42.47 | 807,134 | -1.64(-3.72%) |
Apr 17, 2024 | 43.64 | 44.62 | 43.18 | 44.11 | 841,171 | +0.71(+1.64%) |
Apr 16, 2024 | 42.50 | 43.48 | 42.16 | 43.40 | 528,856 | +0.89(+2.09%) |
Apr 15, 2024 | 42.82 | 43.62 | 42.16 | 42.51 | 561,780 | -0.24(-0.56%) |
Apr 12, 2024 | 44.12 | 44.28 | 42.00 | 42.75 | 657,000 | -1.36(-3.08%) |
Apr 11, 2024 | 44.03 | 44.34 | 43.17 | 44.11 | 406,804 | +0.54(+1.24%) |
Apr 10, 2024 | 42.67 | 43.63 | 41.89 | 43.57 | 863,406 | -0.65(-1.47%) |
Apr 09, 2024 | 44.09 | 44.86 | 43.75 | 44.22 | 548,569 | +0.16(+0.36%) |
Apr 08, 2024 | 44.72 | 45.24 | 43.27 | 44.06 | 451,784 | -0.43(-0.97%) |
Apr 05, 2024 | 44.22 | 45.05 | 43.37 | 44.49 | 821,927 | -0.03(-0.07%) |
Apr 04, 2024 | 46.57 | 47.30 | 44.37 | 44.52 | 865,702 | -1.70(-3.68%) |
Apr 03, 2024 | 45.58 | 47.41 | 45.22 | 46.22 | 661,301 | -0.07(-0.15%) |
Apr 02, 2024 | 46.45 | 46.88 | 45.53 | 46.29 | 1,045,567 | -1.33(-2.79%) |