Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 38.81 | 39.13 | 38.81 | 38.87 | 17,227 | +0.73(+1.92%) |
Jun 11, 2024 | 38.34 | 38.34 | 38.01 | 38.14 | 5,419 | -0.25(-0.65%) |
Jun 10, 2024 | 38.10 | 38.50 | 38.06 | 38.39 | 4,034 | +0.33(+0.87%) |
Jun 07, 2024 | 37.97 | 38.06 | 37.77 | 38.06 | 8,915 | -0.22(-0.57%) |
Jun 06, 2024 | 38.46 | 38.46 | 38.10 | 38.28 | 9,453 | +0.19(+0.50%) |
Jun 05, 2024 | 37.42 | 38.09 | 37.10 | 38.09 | 16,740 | +1.20(+3.26%) |
Jun 04, 2024 | 36.86 | 36.92 | 36.58 | 36.89 | 7,574 | +0.05(+0.14%) |
Jun 03, 2024 | 36.41 | 36.90 | 36.41 | 36.84 | 5,018 | +0.77(+2.14%) |
May 31, 2024 | 36.50 | 36.60 | 35.46 | 36.06 | 12,737 | -0.63(-1.71%) |
May 30, 2024 | 37.71 | 37.71 | 36.69 | 36.69 | 10,914 | -1.71(-4.47%) |
May 29, 2024 | 38.20 | 38.40 | 38.15 | 38.40 | 1,233 | -0.12(-0.32%) |
May 28, 2024 | 38.71 | 38.71 | 38.45 | 38.53 | 57,256 | -0.05(-0.14%) |
May 24, 2024 | 38.49 | 38.73 | 38.31 | 38.58 | 4,691 | +0.14(+0.36%) |
May 23, 2024 | 39.20 | 39.21 | 38.37 | 38.44 | 7,787 | +0.02(+0.04%) |
May 22, 2024 | 38.64 | 38.66 | 38.32 | 38.42 | 5,538 | -0.18(-0.46%) |
May 21, 2024 | 38.26 | 38.63 | 38.26 | 38.60 | 2,942 | -0.01(-0.02%) |
May 20, 2024 | 38.37 | 38.63 | 38.37 | 38.61 | 4,076 | +0.33(+0.86%) |
May 17, 2024 | 38.30 | 38.41 | 38.06 | 38.28 | 6,219 | -0.08(-0.21%) |
May 16, 2024 | 38.62 | 38.68 | 38.34 | 38.36 | 13,283 | -0.25(-0.65%) |
May 15, 2024 | 37.95 | 38.64 | 37.95 | 38.61 | 13,246 | +1.06(+2.83%) |
May 14, 2024 | 37.45 | 37.61 | 37.45 | 37.55 | 3,429 | +0.30(+0.80%) |
May 13, 2024 | 37.33 | 37.37 | 37.24 | 37.25 | 4,000 | +0.17(+0.46%) |
May 10, 2024 | 37.17 | 37.54 | 37.05 | 37.08 | 3,633 | +0.01(+0.03%) |
May 09, 2024 | 37.03 | 37.16 | 37.02 | 37.07 | 2,323 | -0.14(-0.38%) |
May 08, 2024 | 37.10 | 37.30 | 37.10 | 37.21 | 3,783 | -0.25(-0.66%) |
May 07, 2024 | 37.35 | 37.69 | 37.20 | 37.46 | 3,416 | -0.50(-1.31%) |
May 06, 2024 | 37.15 | 37.95 | 37.15 | 37.95 | 8,902 | +0.79(+2.13%) |
May 03, 2024 | 37.36 | 37.36 | 36.87 | 37.16 | 2,648 | +0.52(+1.43%) |
May 02, 2024 | 36.69 | 36.69 | 36.20 | 36.64 | 9,768 | +0.37(+1.02%) |
May 01, 2024 | 36.04 | 37.08 | 36.04 | 36.27 | 2,047 | -0.10(-0.27%) |
Apr 30, 2024 | 36.76 | 36.76 | 36.37 | 36.37 | 2,012 | -0.53(-1.45%) |
Apr 29, 2024 | 37.10 | 37.26 | 36.74 | 36.90 | 11,855 | -0.00(-0.01%) |
Apr 26, 2024 | 36.38 | 36.93 | 36.38 | 36.91 | 10,525 | +0.92(+2.54%) |
Apr 25, 2024 | 35.28 | 36.12 | 35.15 | 35.99 | 7,196 | -0.08(-0.21%) |
Apr 24, 2024 | 36.45 | 36.54 | 35.94 | 36.07 | 4,933 | -0.06(-0.16%) |
Apr 23, 2024 | 35.71 | 36.28 | 35.71 | 36.12 | 7,102 | +1.00(+2.86%) |
Apr 22, 2024 | 34.82 | 35.26 | 34.67 | 35.12 | 4,513 | +0.59(+1.70%) |
Apr 19, 2024 | 35.40 | 35.60 | 34.44 | 34.53 | 30,449 | -1.10(-3.09%) |
Apr 18, 2024 | 35.88 | 36.03 | 35.63 | 35.63 | 1,456 | -0.08(-0.21%) |
Apr 17, 2024 | 36.19 | 36.19 | 35.71 | 35.71 | 9,041 | -0.66(-1.81%) |
Apr 16, 2024 | 36.14 | 36.45 | 36.08 | 36.37 | 6,510 | +0.09(+0.24%) |
Apr 15, 2024 | 37.63 | 37.63 | 36.27 | 36.28 | 13,677 | -1.11(-2.96%) |
Apr 12, 2024 | 37.71 | 37.83 | 37.27 | 37.39 | 11,469 | -0.79(-2.07%) |
Apr 11, 2024 | 37.93 | 38.19 | 37.72 | 38.18 | 9,261 | +0.56(+1.49%) |
Apr 10, 2024 | 37.47 | 37.72 | 37.18 | 37.62 | 6,816 | -0.37(-0.97%) |
Apr 09, 2024 | 38.13 | 38.23 | 37.77 | 37.99 | 15,259 | -0.04(-0.11%) |
Apr 08, 2024 | 37.95 | 38.07 | 37.67 | 38.03 | 10,904 | +0.20(+0.54%) |
Apr 05, 2024 | 37.61 | 37.98 | 37.61 | 37.83 | 17,929 | +0.60(+1.61%) |
Apr 04, 2024 | 38.42 | 38.48 | 37.22 | 37.22 | 3,470 | -0.71(-1.86%) |
Apr 03, 2024 | 37.89 | 38.30 | 37.84 | 37.93 | 9,731 | -0.28(-0.72%) |
Apr 02, 2024 | 38.04 | 38.21 | 37.59 | 38.21 | 8,723 | -0.59(-1.53%) |