Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 36.98 | 37.01 | 36.54 | 36.98 | 822,849 | +0.22(+0.60%) |
Jun 27, 2024 | 37.09 | 37.09 | 36.68 | 36.76 | 1,179,272 | -0.27(-0.73%) |
Jun 26, 2024 | 37.41 | 37.41 | 36.92 | 37.03 | 915,084 | -0.63(-1.67%) |
Jun 25, 2024 | 38.20 | 38.20 | 37.24 | 37.66 | 760,218 | -0.36(-0.95%) |
Jun 24, 2024 | 38.02 | 38.33 | 37.75 | 38.02 | 1,250,053 | +0.33(+0.88%) |
Jun 21, 2024 | 37.71 | 37.87 | 37.44 | 37.69 | 863,718 | -0.07(-0.19%) |
Jun 20, 2024 | 37.65 | 38.12 | 37.62 | 37.76 | 517,361 | +0.12(+0.32%) |
Jun 18, 2024 | 37.67 | 37.77 | 37.42 | 37.64 | 382,971 | -0.12(-0.32%) |
Jun 17, 2024 | 37.62 | 37.79 | 37.42 | 37.76 | 866,372 | -0.05(-0.13%) |
Jun 14, 2024 | 37.66 | 37.86 | 37.17 | 37.81 | 739,517 | -0.16(-0.42%) |
Jun 13, 2024 | 38.25 | 38.40 | 37.71 | 37.97 | 855,283 | -0.52(-1.35%) |
Jun 12, 2024 | 38.56 | 38.88 | 38.35 | 38.49 | 987,108 | +0.30(+0.79%) |
Jun 11, 2024 | 37.98 | 38.31 | 37.54 | 38.19 | 1,266,137 | +0.01(+0.03%) |
Jun 10, 2024 | 38.79 | 38.79 | 38.02 | 38.18 | 1,115,949 | -0.60(-1.54%) |
Jun 07, 2024 | 38.89 | 38.99 | 38.63 | 38.78 | 607,109 | -0.43(-1.09%) |
Jun 06, 2024 | 39.51 | 39.91 | 39.19 | 39.20 | 1,475,240 | -0.43(-1.07%) |
Jun 05, 2024 | 39.79 | 39.83 | 39.36 | 39.63 | 757,175 | -0.07(-0.17%) |
Jun 04, 2024 | 39.99 | 40.28 | 39.40 | 39.70 | 765,754 | -0.39(-0.96%) |
Jun 03, 2024 | 40.07 | 40.35 | 39.55 | 40.08 | 3,438,800 | +0.06(+0.15%) |
May 31, 2024 | 39.24 | 40.09 | 39.24 | 40.03 | 845,556 | +0.80(+2.05%) |
May 30, 2024 | 38.62 | 39.36 | 38.61 | 39.22 | 1,302,279 | +0.85(+2.22%) |
May 29, 2024 | 38.63 | 38.64 | 38.23 | 38.37 | 712,985 | -0.66(-1.70%) |
May 28, 2024 | 39.05 | 39.61 | 38.78 | 39.03 | 902,973 | +0.12(+0.31%) |
May 24, 2024 | 38.81 | 39.10 | 38.73 | 38.92 | 647,275 | +0.27(+0.69%) |
May 23, 2024 | 38.78 | 39.19 | 38.38 | 38.65 | 1,044,133 | -0.31(-0.79%) |
May 22, 2024 | 38.73 | 39.38 | 38.59 | 38.96 | 1,851,056 | +0.09(+0.23%) |
May 21, 2024 | 38.91 | 39.23 | 38.84 | 38.87 | 1,043,456 | -0.20(-0.51%) |
May 20, 2024 | 39.52 | 39.53 | 38.78 | 39.06 | 851,890 | -0.44(-1.10%) |
May 17, 2024 | 39.62 | 39.62 | 39.28 | 39.50 | 789,094 | -0.02(-0.05%) |
May 16, 2024 | 39.43 | 39.54 | 39.25 | 39.52 | 787,496 | +0.01(+0.03%) |
May 15, 2024 | 39.81 | 39.92 | 39.49 | 39.51 | 714,364 | +0.04(+0.10%) |
May 14, 2024 | 39.49 | 39.57 | 39.18 | 39.47 | 417,510 | +0.23(+0.58%) |
May 13, 2024 | 39.28 | 39.58 | 39.01 | 39.24 | 661,180 | +0.07(+0.18%) |
May 10, 2024 | 39.08 | 39.30 | 38.95 | 39.17 | 751,080 | +0.21(+0.53%) |
May 09, 2024 | 38.60 | 39.42 | 38.57 | 38.97 | 926,425 | +0.41(+1.05%) |
May 08, 2024 | 37.76 | 38.85 | 37.76 | 38.56 | 918,540 | +0.54(+1.43%) |
May 07, 2024 | 38.50 | 38.50 | 37.91 | 38.01 | 1,041,365 | -0.38(-0.98%) |
May 06, 2024 | 38.27 | 38.45 | 38.19 | 38.39 | 946,968 | +0.32(+0.83%) |
May 03, 2024 | 38.06 | 38.22 | 37.67 | 38.07 | 813,405 | +0.52(+1.37%) |
May 02, 2024 | 37.32 | 37.59 | 36.91 | 37.56 | 877,076 | +0.47(+1.26%) |
May 01, 2024 | 37.13 | 37.62 | 36.74 | 37.09 | 1,003,529 | -0.03(-0.08%) |
Apr 30, 2024 | 37.49 | 37.72 | 37.10 | 37.12 | 1,092,080 | -0.70(-1.86%) |
Apr 29, 2024 | 37.75 | 37.88 | 37.41 | 37.83 | 1,136,405 | +0.22(+0.58%) |
Apr 26, 2024 | 37.65 | 38.12 | 37.52 | 37.61 | 1,276,897 | -0.08(-0.21%) |
Apr 25, 2024 | 37.60 | 37.82 | 36.90 | 37.69 | 1,484,580 | -0.12(-0.31%) |
Apr 24, 2024 | 39.43 | 40.10 | 37.52 | 37.81 | 2,044,274 | -1.42(-3.61%) |
Apr 23, 2024 | 38.89 | 39.47 | 38.84 | 39.22 | 1,459,542 | +0.50(+1.28%) |
Apr 22, 2024 | 38.31 | 38.82 | 38.22 | 38.73 | 1,131,490 | +0.54(+1.43%) |
Apr 19, 2024 | 38.02 | 38.48 | 38.01 | 38.18 | 1,083,019 | +0.24(+0.63%) |
Apr 18, 2024 | 37.64 | 38.12 | 37.40 | 37.94 | 708,047 | +0.41(+1.08%) |
Apr 17, 2024 | 37.46 | 37.87 | 37.19 | 37.54 | 628,724 | +0.19(+0.50%) |
Apr 16, 2024 | 37.45 | 37.48 | 36.93 | 37.35 | 692,590 | -0.21(-0.55%) |
Apr 15, 2024 | 37.89 | 38.28 | 37.22 | 37.56 | 1,078,434 | -0.15(-0.39%) |
Apr 12, 2024 | 38.57 | 38.61 | 37.42 | 37.71 | 659,948 | -1.10(-2.83%) |
Apr 11, 2024 | 39.00 | 39.08 | 38.46 | 38.81 | 445,396 | -0.16(-0.41%) |
Apr 10, 2024 | 39.43 | 39.43 | 38.80 | 38.97 | 600,581 | -1.01(-2.53%) |
Apr 09, 2024 | 39.31 | 39.99 | 39.01 | 39.98 | 698,122 | +0.67(+1.71%) |
Apr 08, 2024 | 39.21 | 39.49 | 39.02 | 39.30 | 358,094 | +0.05(+0.13%) |
Apr 05, 2024 | 38.90 | 39.73 | 38.65 | 39.25 | 745,139 | +0.27(+0.69%) |
Apr 04, 2024 | 39.43 | 39.56 | 38.86 | 38.99 | 612,369 | -0.21(-0.53%) |
Apr 03, 2024 | 39.44 | 39.50 | 38.94 | 39.19 | 2,945,594 | -0.24(-0.60%) |
Apr 02, 2024 | 39.96 | 40.10 | 38.64 | 39.43 | 922,516 | -0.94(-2.33%) |