Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 39.60 | 39.73 | 39.55 | 39.55 | 2,497 | -0.05(-0.12%) |
Jun 06, 2024 | 39.74 | 39.74 | 39.57 | 39.60 | 12,313 | -0.13(-0.33%) |
Jun 05, 2024 | 39.43 | 39.73 | 39.43 | 39.73 | 6,118 | +0.13(+0.33%) |
Jun 04, 2024 | 39.60 | 39.68 | 39.42 | 39.60 | 11,041 | -0.21(-0.53%) |
Jun 03, 2024 | 40.06 | 40.06 | 39.53 | 39.81 | 14,857 | -0.07(-0.18%) |
May 31, 2024 | 39.36 | 39.88 | 39.34 | 39.88 | 14,003 | +0.73(+1.85%) |
May 30, 2024 | 39.02 | 39.20 | 39.02 | 39.15 | 3,684 | +0.15(+0.37%) |
May 29, 2024 | 39.17 | 39.17 | 38.98 | 39.01 | 8,273 | -0.42(-1.07%) |
May 28, 2024 | 39.68 | 39.70 | 39.38 | 39.43 | 10,578 | -0.24(-0.60%) |
May 24, 2024 | 39.65 | 39.75 | 39.63 | 39.67 | 19,987 | +0.24(+0.61%) |
May 23, 2024 | 39.74 | 39.74 | 39.42 | 39.43 | 10,321 | -0.53(-1.32%) |
May 22, 2024 | 40.10 | 40.15 | 39.96 | 39.96 | 3,081 | -0.18(-0.46%) |
May 21, 2024 | 40.09 | 40.14 | 40.08 | 40.14 | 10,103 | +0.11(+0.27%) |
May 20, 2024 | 40.22 | 40.23 | 40.03 | 40.03 | 7,896 | -0.17(-0.42%) |
May 17, 2024 | 40.11 | 40.20 | 40.05 | 40.20 | 3,272 | +0.10(+0.25%) |
May 16, 2024 | 40.07 | 40.22 | 40.05 | 40.10 | 70,860 | +0.05(+0.13%) |
May 15, 2024 | 40.04 | 40.05 | 39.94 | 40.05 | 9,697 | +0.21(+0.53%) |
May 14, 2024 | 39.72 | 39.84 | 39.72 | 39.84 | 13,922 | +0.19(+0.47%) |
May 13, 2024 | 39.81 | 39.81 | 39.63 | 39.65 | 11,988 | -0.02(-0.04%) |
May 10, 2024 | 39.71 | 39.80 | 39.60 | 39.67 | 6,521 | +0.08(+0.20%) |
May 09, 2024 | 39.31 | 39.59 | 39.31 | 39.59 | 2,342 | +0.27(+0.68%) |
May 08, 2024 | 39.19 | 39.34 | 39.19 | 39.32 | 8,377 | +0.06(+0.16%) |
May 07, 2024 | 39.22 | 39.39 | 39.22 | 39.26 | 5,040 | +0.07(+0.19%) |
May 06, 2024 | 39.14 | 39.20 | 39.11 | 39.18 | 7,958 | +0.28(+0.72%) |
May 03, 2024 | 38.99 | 38.99 | 38.67 | 38.90 | 10,654 | +0.23(+0.58%) |
May 02, 2024 | 38.84 | 38.84 | 38.50 | 38.68 | 85,055 | +0.24(+0.63%) |
May 01, 2024 | 38.46 | 38.83 | 38.35 | 38.44 | 8,330 | -0.17(-0.43%) |
Apr 30, 2024 | 38.92 | 38.92 | 38.61 | 38.61 | 11,791 | -0.35(-0.89%) |
Apr 29, 2024 | 38.89 | 39.01 | 38.89 | 38.95 | 9,553 | +0.17(+0.43%) |
Apr 26, 2024 | 38.74 | 38.83 | 38.66 | 38.78 | 8,392 | +0.06(+0.16%) |
Apr 25, 2024 | 38.54 | 38.74 | 38.54 | 38.72 | 5,676 | -0.13(-0.34%) |
Apr 24, 2024 | 38.63 | 38.85 | 38.63 | 38.85 | 12,497 | +0.08(+0.20%) |
Apr 23, 2024 | 38.71 | 38.88 | 38.70 | 38.77 | 6,783 | +0.34(+0.88%) |
Apr 22, 2024 | 38.11 | 38.61 | 38.10 | 38.43 | 4,653 | +0.33(+0.87%) |
Apr 19, 2024 | 37.95 | 38.12 | 37.95 | 38.10 | 5,609 | +0.33(+0.88%) |
Apr 18, 2024 | 37.91 | 37.97 | 37.73 | 37.77 | 11,615 | +0.03(+0.07%) |
Apr 17, 2024 | 37.96 | 37.96 | 37.63 | 37.75 | 11,877 | -0.03(-0.07%) |
Apr 16, 2024 | 38.01 | 38.01 | 37.69 | 37.77 | 6,971 | -0.16(-0.42%) |
Apr 15, 2024 | 38.39 | 38.44 | 37.93 | 37.93 | 3,795 | -0.17(-0.44%) |
Apr 12, 2024 | 38.41 | 38.58 | 38.03 | 38.10 | 9,323 | -0.61(-1.57%) |
Apr 11, 2024 | 38.92 | 38.92 | 38.42 | 38.71 | 9,494 | -0.12(-0.31%) |
Apr 10, 2024 | 38.87 | 38.98 | 38.71 | 38.83 | 73,593 | -0.45(-1.16%) |
Apr 09, 2024 | 39.07 | 39.42 | 39.07 | 39.28 | 50,428 | +0.05(+0.12%) |
Apr 08, 2024 | 39.36 | 39.36 | 39.22 | 39.24 | 44,077 | +0.02(+0.06%) |
Apr 05, 2024 | 39.03 | 39.25 | 39.03 | 39.21 | 32,791 | +0.26(+0.67%) |
Apr 04, 2024 | 39.60 | 39.60 | 38.91 | 38.95 | 12,793 | -0.29(-0.74%) |
Apr 03, 2024 | 39.28 | 39.33 | 39.15 | 39.24 | 25,636 | +0.07(+0.18%) |
Apr 02, 2024 | 39.31 | 39.31 | 39.16 | 39.17 | 3,558 | -0.29(-0.74%) |