Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 39.11 | 39.33 | 37.38 | 39.27 | 921,185 | +0.13(+0.33%) |
Jun 27, 2024 | 38.93 | 40.21 | 37.16 | 39.14 | 959,910 | +1.26(+3.33%) |
Jun 26, 2024 | 39.56 | 39.89 | 36.45 | 37.88 | 1,258,411 | -2.08(-5.21%) |
Jun 25, 2024 | 43.01 | 43.54 | 39.16 | 39.96 | 2,187,655 | -3.72(-8.52%) |
Jun 24, 2024 | 45.14 | 45.68 | 43.01 | 43.68 | 1,400,908 | -1.89(-4.15%) |
Jun 21, 2024 | 46.68 | 46.83 | 44.64 | 45.57 | 711,883 | -1.18(-2.52%) |
Jun 20, 2024 | 46.91 | 48.12 | 45.40 | 46.75 | 703,799 | -0.77(-1.62%) |
Jun 18, 2024 | 48.85 | 49.03 | 47.32 | 47.52 | 1,109,034 | -1.06(-2.18%) |
Jun 17, 2024 | 48.39 | 49.91 | 47.13 | 48.58 | 784,712 | +0.41(+0.85%) |
Jun 14, 2024 | 52.14 | 52.14 | 46.60 | 48.17 | 1,352,653 | -3.47(-6.72%) |
Jun 13, 2024 | 51.71 | 53.45 | 51.04 | 51.64 | 1,043,270 | -0.36(-0.69%) |
Jun 12, 2024 | 50.90 | 52.56 | 49.09 | 52.00 | 1,144,484 | +1.96(+3.92%) |
Jun 11, 2024 | 52.51 | 54.08 | 47.36 | 50.04 | 2,310,713 | -2.87(-5.42%) |
Jun 10, 2024 | 53.00 | 53.99 | 52.14 | 52.91 | 1,223,201 | -0.16(-0.30%) |
Jun 07, 2024 | 55.66 | 55.66 | 51.90 | 53.07 | 1,922,035 | -2.56(-4.60%) |
Jun 06, 2024 | 56.24 | 57.59 | 53.31 | 55.63 | 4,555,054 | -0.67(-1.19%) |
Jun 05, 2024 | 56.00 | 57.60 | 51.50 | 56.30 | 2,439,450 | +2.01(+3.70%) |
Jun 04, 2024 | 56.50 | 58.38 | 51.90 | 54.29 | 3,301,560 | +1.55(+2.94%) |
Jun 03, 2024 | 35.45 | 62.74 | 33.56 | 52.74 | 11,789,902 | +18.54(+54.21%) |
May 31, 2024 | 34.39 | 36.25 | 33.77 | 34.20 | 835,811 | +0.44(+1.30%) |
May 30, 2024 | 36.75 | 37.33 | 33.74 | 33.76 | 660,481 | -2.46(-6.79%) |
May 29, 2024 | 36.87 | 36.87 | 35.81 | 36.22 | 293,652 | -0.86(-2.32%) |
May 28, 2024 | 37.32 | 38.30 | 35.41 | 37.08 | 337,085 | +0.02(+0.05%) |
May 24, 2024 | 39.75 | 39.75 | 36.68 | 37.06 | 507,177 | -1.26(-3.29%) |
May 23, 2024 | 37.61 | 40.00 | 36.41 | 38.32 | 767,046 | +1.94(+5.33%) |
May 22, 2024 | 38.00 | 38.75 | 35.86 | 36.38 | 827,388 | +0.57(+1.59%) |
May 21, 2024 | 37.48 | 37.66 | 35.08 | 35.81 | 534,917 | +0.03(+0.08%) |
May 20, 2024 | 36.16 | 36.99 | 35.56 | 35.78 | 318,421 | -0.37(-1.02%) |
May 17, 2024 | 35.88 | 36.75 | 35.29 | 36.15 | 434,235 | +0.27(+0.75%) |
May 16, 2024 | 35.99 | 36.48 | 35.44 | 35.88 | 495,798 | -0.19(-0.53%) |
May 15, 2024 | 36.00 | 36.84 | 35.86 | 36.07 | 647,199 | +0.37(+1.04%) |
May 14, 2024 | 36.09 | 37.10 | 35.35 | 35.70 | 528,443 | -0.29(-0.81%) |
May 13, 2024 | 36.35 | 38.15 | 35.67 | 35.99 | 445,112 | +0.17(+0.47%) |
May 10, 2024 | 36.92 | 39.11 | 35.77 | 35.82 | 603,506 | -2.83(-7.32%) |
May 09, 2024 | 39.18 | 39.81 | 37.73 | 38.65 | 272,979 | -0.57(-1.45%) |
May 08, 2024 | 40.08 | 40.08 | 39.13 | 39.22 | 289,471 | -0.11(-0.28%) |
May 07, 2024 | 39.74 | 40.29 | 38.80 | 39.33 | 280,765 | -0.41(-1.03%) |
May 06, 2024 | 39.45 | 41.66 | 39.45 | 39.74 | 639,666 | +0.45(+1.15%) |
May 03, 2024 | 39.55 | 40.56 | 39.20 | 39.29 | 423,228 | +0.30(+0.77%) |
May 02, 2024 | 39.60 | 39.78 | 38.33 | 38.99 | 598,983 | -0.33(-0.84%) |
May 01, 2024 | 39.40 | 40.71 | 38.75 | 39.32 | 631,784 | -0.12(-0.30%) |
Apr 30, 2024 | 39.01 | 41.13 | 37.85 | 39.44 | 707,077 | +0.40(+1.02%) |
Apr 29, 2024 | 39.24 | 39.46 | 38.68 | 39.04 | 183,155 | +0.10(+0.26%) |
Apr 26, 2024 | 39.02 | 39.46 | 37.85 | 38.94 | 972,594 | -0.04(-0.10%) |
Apr 25, 2024 | 35.91 | 39.47 | 35.53 | 38.98 | 396,562 | +2.55(+7.00%) |
Apr 24, 2024 | 36.09 | 37.19 | 35.75 | 36.43 | 222,956 | +0.34(+0.94%) |
Apr 23, 2024 | 36.21 | 37.38 | 36.03 | 36.09 | 424,016 | +0.07(+0.19%) |
Apr 22, 2024 | 36.49 | 37.36 | 35.99 | 36.02 | 558,252 | -0.34(-0.94%) |
Apr 19, 2024 | 36.12 | 37.47 | 35.70 | 36.36 | 383,323 | +0.18(+0.50%) |
Apr 18, 2024 | 36.93 | 37.64 | 35.75 | 36.18 | 379,626 | -0.89(-2.40%) |
Apr 17, 2024 | 37.72 | 38.03 | 36.76 | 37.07 | 588,268 | -0.75(-1.98%) |
Apr 16, 2024 | 37.43 | 38.52 | 37.10 | 37.82 | 248,543 | +0.17(+0.45%) |
Apr 15, 2024 | 39.50 | 39.88 | 37.50 | 37.65 | 404,979 | -1.67(-4.25%) |
Apr 12, 2024 | 40.00 | 40.25 | 38.94 | 39.32 | 438,139 | -0.93(-2.31%) |
Apr 11, 2024 | 40.38 | 41.62 | 40.05 | 40.25 | 382,117 | -0.06(-0.15%) |
Apr 10, 2024 | 40.60 | 42.02 | 40.25 | 40.31 | 630,170 | -1.17(-2.82%) |
Apr 09, 2024 | 45.11 | 45.11 | 40.82 | 41.48 | 779,579 | -2.93(-6.60%) |
Apr 08, 2024 | 42.26 | 44.76 | 41.34 | 44.41 | 474,492 | +2.95(+7.12%) |
Apr 05, 2024 | 39.29 | 41.74 | 39.19 | 41.46 | 399,537 | +2.16(+5.50%) |
Apr 04, 2024 | 40.27 | 40.84 | 39.09 | 39.30 | 336,328 | -0.76(-1.90%) |
Apr 03, 2024 | 39.20 | 40.48 | 38.67 | 40.06 | 232,924 | +0.54(+1.37%) |
Apr 02, 2024 | 40.49 | 40.80 | 39.25 | 39.52 | 356,188 | -1.38(-3.37%) |