Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 38.64 | 38.88 | 38.64 | 38.68 | 113,054 | -0.04(-0.10%) |
Jun 06, 2024 | 38.72 | 38.75 | 38.63 | 38.72 | 18,859 | +0.01(+0.03%) |
Jun 05, 2024 | 38.43 | 38.71 | 38.34 | 38.71 | 21,607 | +0.43(+1.12%) |
Jun 04, 2024 | 38.19 | 38.34 | 38.08 | 38.28 | 46,737 | +0.03(+0.08%) |
Jun 03, 2024 | 38.44 | 38.44 | 37.99 | 38.25 | 155,071 | -0.09(-0.23%) |
May 31, 2024 | 38.05 | 38.34 | 37.69 | 38.34 | 30,357 | +0.39(+1.03%) |
May 30, 2024 | 38.00 | 38.06 | 37.87 | 37.95 | 59,845 | -0.12(-0.32%) |
May 29, 2024 | 38.14 | 38.19 | 38.07 | 38.07 | 25,814 | -0.34(-0.89%) |
May 28, 2024 | 38.45 | 38.48 | 38.29 | 38.41 | 23,488 | -0.09(-0.23%) |
May 24, 2024 | 38.39 | 38.57 | 38.35 | 38.50 | 77,445 | +0.24(+0.63%) |
May 23, 2024 | 38.83 | 38.83 | 38.20 | 38.26 | 28,893 | -0.44(-1.14%) |
May 22, 2024 | 38.72 | 38.81 | 38.59 | 38.70 | 10,889 | -0.07(-0.18%) |
May 21, 2024 | 38.60 | 38.77 | 38.60 | 38.77 | 27,632 | +0.05(+0.13%) |
May 20, 2024 | 38.74 | 38.82 | 38.65 | 38.72 | 37,667 | +0.05(+0.13%) |
May 17, 2024 | 38.65 | 38.67 | 38.59 | 38.67 | 23,503 | +0.06(+0.16%) |
May 16, 2024 | 38.72 | 38.82 | 38.61 | 38.61 | 35,405 | -0.07(-0.18%) |
May 15, 2024 | 38.48 | 38.69 | 38.45 | 38.68 | 29,018 | +0.43(+1.12%) |
May 14, 2024 | 38.15 | 38.27 | 38.08 | 38.25 | 59,195 | +0.17(+0.45%) |
May 13, 2024 | 38.20 | 38.23 | 38.05 | 38.08 | 332,883 | +0.01(+0.03%) |
May 10, 2024 | 38.14 | 38.20 | 37.98 | 38.07 | 218,902 | +0.07(+0.18%) |
May 09, 2024 | 37.80 | 38.02 | 37.80 | 38.00 | 86,898 | +0.22(+0.58%) |
May 08, 2024 | 37.55 | 37.80 | 37.55 | 37.78 | 31,405 | -0.03(-0.08%) |
May 07, 2024 | 37.79 | 37.87 | 37.75 | 37.81 | 34,618 | +0.12(+0.31%) |
May 06, 2024 | 37.57 | 37.72 | 37.53 | 37.69 | 105,756 | +0.28(+0.75%) |
May 03, 2024 | 37.39 | 37.42 | 37.22 | 37.41 | 47,720 | +0.47(+1.27%) |
May 02, 2024 | 36.95 | 37.00 | 36.64 | 36.94 | 37,789 | +0.29(+0.79%) |
May 01, 2024 | 36.74 | 37.16 | 36.62 | 36.65 | 139,354 | -0.12(-0.33%) |
Apr 30, 2024 | 37.24 | 37.27 | 36.77 | 36.77 | 66,229 | -0.56(-1.50%) |
Apr 29, 2024 | 37.34 | 37.40 | 37.18 | 37.33 | 29,769 | +0.16(+0.43%) |
Apr 26, 2024 | 37.12 | 37.30 | 37.10 | 37.17 | 97,324 | +0.22(+0.60%) |
Apr 25, 2024 | 36.72 | 37.02 | 36.62 | 36.95 | 21,669 | -0.15(-0.40%) |
Apr 24, 2024 | 37.13 | 37.16 | 36.95 | 37.10 | 29,147 | +0.07(+0.20%) |
Apr 23, 2024 | 36.68 | 37.11 | 36.68 | 37.03 | 46,516 | +0.39(+1.06%) |
Apr 22, 2024 | 36.44 | 36.86 | 36.39 | 36.64 | 144,040 | +0.32(+0.88%) |
Apr 19, 2024 | 36.53 | 36.61 | 36.25 | 36.32 | 48,166 | -0.19(-0.52%) |
Apr 18, 2024 | 36.73 | 36.85 | 36.45 | 36.51 | 35,486 | -0.10(-0.27%) |
Apr 17, 2024 | 36.99 | 36.99 | 36.56 | 36.61 | 28,829 | -0.22(-0.60%) |
Apr 16, 2024 | 36.94 | 36.97 | 36.75 | 36.83 | 29,346 | -0.04(-0.11%) |
Apr 15, 2024 | 37.58 | 37.62 | 36.83 | 36.87 | 39,833 | -0.43(-1.15%) |
Apr 12, 2024 | 37.61 | 37.68 | 37.20 | 37.30 | 150,871 | -0.56(-1.48%) |
Apr 11, 2024 | 37.73 | 37.98 | 37.54 | 37.86 | 41,354 | +0.20(+0.53%) |
Apr 10, 2024 | 37.61 | 37.75 | 37.33 | 37.66 | 673,012 | -0.41(-1.08%) |
Apr 09, 2024 | 38.09 | 38.16 | 37.75 | 38.07 | 33,877 | +0.10(+0.26%) |
Apr 08, 2024 | 37.98 | 38.09 | 37.95 | 37.97 | 27,421 | -0.04(-0.11%) |
Apr 05, 2024 | 37.73 | 38.09 | 37.73 | 38.01 | 32,103 | +0.36(+0.96%) |
Apr 04, 2024 | 38.36 | 38.38 | 37.59 | 37.65 | 45,895 | -0.42(-1.10%) |
Apr 03, 2024 | 37.87 | 38.20 | 37.87 | 38.07 | 60,768 | +0.05(+0.13%) |
Apr 02, 2024 | 37.94 | 38.07 | 37.91 | 38.02 | 92,820 | -0.29(-0.76%) |