Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 40.09 | 40.27 | 40.05 | 40.17 | 14,065 | -0.08(-0.20%) |
Jun 06, 2024 | 40.45 | 40.45 | 40.21 | 40.25 | 22,226 | -0.24(-0.59%) |
Jun 05, 2024 | 39.99 | 40.49 | 39.99 | 40.49 | 44,012 | +0.89(+2.25%) |
Jun 04, 2024 | 39.60 | 39.69 | 39.35 | 39.60 | 39,321 | -0.06(-0.14%) |
Jun 03, 2024 | 40.05 | 40.05 | 39.32 | 39.66 | 22,431 | -0.04(-0.11%) |
May 31, 2024 | 39.78 | 39.84 | 38.93 | 39.70 | 19,195 | -0.23(-0.58%) |
May 30, 2024 | 40.02 | 40.13 | 39.77 | 39.93 | 40,045 | -0.04(-0.10%) |
May 29, 2024 | 39.88 | 40.08 | 39.86 | 39.97 | 44,888 | -0.39(-0.97%) |
May 28, 2024 | 40.16 | 40.51 | 40.12 | 40.36 | 29,907 | +0.45(+1.13%) |
May 24, 2024 | 39.59 | 39.99 | 39.59 | 39.91 | 36,674 | +0.50(+1.27%) |
May 23, 2024 | 40.16 | 40.16 | 39.24 | 39.41 | 50,996 | -0.26(-0.66%) |
May 22, 2024 | 39.59 | 39.80 | 39.42 | 39.67 | 29,761 | +0.21(+0.53%) |
May 21, 2024 | 39.22 | 39.47 | 39.17 | 39.46 | 22,174 | -0.03(-0.06%) |
May 20, 2024 | 39.35 | 39.65 | 39.35 | 39.49 | 19,034 | +0.22(+0.55%) |
May 17, 2024 | 39.44 | 39.48 | 39.12 | 39.27 | 23,435 | -0.10(-0.25%) |
May 16, 2024 | 39.46 | 39.63 | 39.36 | 39.37 | 20,695 | +0.02(+0.04%) |
May 15, 2024 | 38.94 | 39.35 | 38.82 | 39.35 | 83,141 | +0.79(+2.04%) |
May 14, 2024 | 38.12 | 38.59 | 38.12 | 38.56 | 13,314 | +0.53(+1.41%) |
May 13, 2024 | 38.02 | 38.15 | 38.00 | 38.03 | 21,268 | +0.21(+0.56%) |
May 10, 2024 | 37.86 | 38.01 | 37.74 | 37.82 | 17,391 | +0.16(+0.42%) |
May 09, 2024 | 37.71 | 37.71 | 37.47 | 37.66 | 46,892 | -0.03(-0.08%) |
May 08, 2024 | 37.24 | 37.71 | 37.24 | 37.69 | 23,749 | +0.25(+0.67%) |
May 07, 2024 | 37.58 | 37.63 | 37.43 | 37.44 | 24,047 | -0.15(-0.39%) |
May 06, 2024 | 37.30 | 37.59 | 37.30 | 37.59 | 32,868 | +0.47(+1.27%) |
May 03, 2024 | 37.25 | 37.37 | 37.05 | 37.11 | 22,736 | +0.60(+1.63%) |
May 02, 2024 | 36.60 | 36.63 | 36.14 | 36.52 | 8,233 | +0.33(+0.91%) |
May 01, 2024 | 36.43 | 36.97 | 36.13 | 36.19 | 27,628 | -0.59(-1.60%) |
Apr 30, 2024 | 37.27 | 37.41 | 36.78 | 36.78 | 19,182 | -0.71(-1.89%) |
Apr 29, 2024 | 37.37 | 37.54 | 37.29 | 37.49 | 19,517 | +0.20(+0.54%) |
Apr 26, 2024 | 36.98 | 37.37 | 36.98 | 37.29 | 17,845 | +0.38(+1.04%) |
Apr 25, 2024 | 36.46 | 37.03 | 36.46 | 36.91 | 24,041 | +0.23(+0.62%) |
Apr 24, 2024 | 36.79 | 36.95 | 36.43 | 36.68 | 21,522 | +0.27(+0.74%) |
Apr 23, 2024 | 35.89 | 36.55 | 35.89 | 36.41 | 38,379 | +0.64(+1.79%) |
Apr 22, 2024 | 35.68 | 35.99 | 35.45 | 35.77 | 16,364 | +0.38(+1.07%) |
Apr 19, 2024 | 36.00 | 36.14 | 35.33 | 35.39 | 21,588 | -0.79(-2.19%) |
Apr 18, 2024 | 36.46 | 36.60 | 36.14 | 36.18 | 13,742 | -0.27(-0.73%) |
Apr 17, 2024 | 37.22 | 37.29 | 36.45 | 36.45 | 19,672 | -0.66(-1.78%) |
Apr 16, 2024 | 37.03 | 37.21 | 36.96 | 37.11 | 27,628 | +0.04(+0.12%) |
Apr 15, 2024 | 37.97 | 38.00 | 36.98 | 37.07 | 27,566 | -0.52(-1.39%) |
Apr 12, 2024 | 38.11 | 38.15 | 37.54 | 37.59 | 20,055 | -1.05(-2.72%) |
Apr 11, 2024 | 38.21 | 38.68 | 38.12 | 38.64 | 16,947 | +0.62(+1.63%) |
Apr 10, 2024 | 38.16 | 38.26 | 37.91 | 38.02 | 28,916 | -0.76(-1.96%) |
Apr 09, 2024 | 38.72 | 38.83 | 38.36 | 38.78 | 24,398 | +0.25(+0.65%) |
Apr 08, 2024 | 38.56 | 38.69 | 38.46 | 38.53 | 21,280 | +0.04(+0.10%) |
Apr 05, 2024 | 38.27 | 38.67 | 38.25 | 38.49 | 24,371 | +0.27(+0.70%) |
Apr 04, 2024 | 39.29 | 39.46 | 38.22 | 38.22 | 17,989 | -0.67(-1.73%) |
Apr 03, 2024 | 38.45 | 39.05 | 38.45 | 38.89 | 27,749 | +0.15(+0.40%) |
Apr 02, 2024 | 38.57 | 38.74 | 38.34 | 38.74 | 30,180 | -0.30(-0.77%) |