Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 36.10 | 36.37 | 35.77 | 36.06 | 2,016,838 | +0.46(+1.29%) |
Jun 04, 2024 | 35.65 | 35.91 | 35.15 | 35.60 | 2,777,773 | -0.03(-0.08%) |
Jun 03, 2024 | 36.33 | 36.33 | 35.34 | 35.63 | 1,981,932 | -0.13(-0.36%) |
May 31, 2024 | 35.12 | 35.80 | 34.98 | 35.76 | 7,581,221 | +0.29(+0.82%) |
May 30, 2024 | 35.00 | 35.49 | 34.93 | 35.47 | 2,056,183 | +0.62(+1.78%) |
May 29, 2024 | 35.23 | 35.34 | 34.69 | 34.85 | 2,229,942 | -0.93(-2.60%) |
May 28, 2024 | 35.70 | 35.83 | 35.16 | 35.78 | 2,565,603 | +0.20(+0.56%) |
May 24, 2024 | 35.33 | 36.03 | 35.31 | 35.58 | 2,834,196 | +0.51(+1.45%) |
May 23, 2024 | 36.08 | 36.29 | 34.83 | 35.07 | 5,429,719 | -1.73(-4.71%) |
May 22, 2024 | 37.51 | 37.60 | 36.81 | 36.81 | 2,962,293 | -1.15(-3.03%) |
May 21, 2024 | 37.80 | 38.61 | 37.79 | 37.96 | 2,747,839 | -0.52(-1.34%) |
May 20, 2024 | 38.65 | 38.93 | 38.35 | 38.47 | 2,830,425 | -0.38(-0.97%) |
May 17, 2024 | 38.82 | 39.09 | 38.52 | 38.85 | 2,026,709 | +0.06(+0.15%) |
May 16, 2024 | 38.78 | 39.16 | 38.65 | 38.79 | 1,841,368 | +0.31(+0.80%) |
May 15, 2024 | 39.18 | 39.23 | 38.45 | 38.48 | 2,488,134 | -0.42(-1.07%) |
May 14, 2024 | 38.28 | 38.95 | 38.13 | 38.90 | 2,388,371 | +0.36(+0.93%) |
May 13, 2024 | 37.93 | 38.73 | 37.65 | 38.54 | 3,615,627 | +1.04(+2.77%) |
May 10, 2024 | 37.80 | 37.94 | 37.23 | 37.50 | 2,278,787 | -0.25(-0.66%) |
May 09, 2024 | 37.37 | 37.76 | 37.09 | 37.75 | 1,775,112 | +0.80(+2.17%) |
May 08, 2024 | 36.57 | 37.18 | 36.50 | 36.95 | 1,542,248 | -0.02(-0.05%) |
May 07, 2024 | 37.08 | 37.38 | 36.73 | 36.97 | 2,105,898 | -0.39(-1.03%) |
May 06, 2024 | 37.87 | 38.01 | 36.98 | 37.35 | 2,054,394 | -0.71(-1.87%) |
May 03, 2024 | 37.68 | 38.21 | 37.61 | 38.07 | 2,665,790 | +1.04(+2.81%) |
May 02, 2024 | 36.55 | 37.47 | 36.08 | 37.02 | 5,300,012 | +1.43(+4.01%) |
May 01, 2024 | 36.48 | 37.04 | 35.60 | 35.60 | 4,851,628 | -0.58(-1.62%) |
Apr 30, 2024 | 37.10 | 37.44 | 35.76 | 36.18 | 6,174,468 | -3.50(-8.82%) |
Apr 29, 2024 | 39.45 | 39.95 | 39.35 | 39.68 | 3,806,499 | +0.39(+0.98%) |
Apr 26, 2024 | 39.28 | 40.05 | 39.28 | 39.29 | 3,068,061 | +0.60(+1.56%) |
Apr 25, 2024 | 38.23 | 38.79 | 38.23 | 38.69 | 2,393,438 | +0.24(+0.62%) |
Apr 24, 2024 | 38.14 | 38.50 | 37.87 | 38.45 | 4,052,838 | +0.44(+1.15%) |
Apr 23, 2024 | 37.08 | 38.19 | 37.08 | 38.02 | 2,737,150 | +1.12(+3.04%) |
Apr 22, 2024 | 37.06 | 37.15 | 36.46 | 36.90 | 2,426,604 | +0.13(+0.35%) |
Apr 19, 2024 | 36.70 | 37.02 | 36.32 | 36.77 | 3,079,445 | -0.12(-0.32%) |
Apr 18, 2024 | 36.92 | 36.92 | 36.25 | 36.89 | 2,853,763 | +0.34(+0.92%) |
Apr 17, 2024 | 36.78 | 36.98 | 36.39 | 36.55 | 2,228,776 | -0.07(-0.19%) |
Apr 16, 2024 | 36.77 | 37.12 | 36.19 | 36.62 | 2,590,696 | -0.77(-2.07%) |
Apr 15, 2024 | 37.46 | 37.71 | 37.05 | 37.39 | 2,627,908 | +0.39(+1.04%) |
Apr 12, 2024 | 37.81 | 37.98 | 37.00 | 37.00 | 2,018,962 | -1.25(-3.26%) |
Apr 11, 2024 | 38.67 | 38.93 | 38.04 | 38.25 | 1,317,672 | -0.01(-0.03%) |
Apr 10, 2024 | 38.60 | 38.96 | 38.04 | 38.26 | 2,110,676 | -0.53(-1.35%) |
Apr 09, 2024 | 38.39 | 38.83 | 38.31 | 38.79 | 1,511,573 | +0.76(+2.01%) |
Apr 08, 2024 | 38.39 | 38.62 | 37.65 | 38.03 | 2,360,117 | -0.30(-0.78%) |
Apr 05, 2024 | 38.90 | 38.90 | 38.09 | 38.32 | 2,443,413 | -0.76(-1.95%) |
Apr 04, 2024 | 39.54 | 39.59 | 38.97 | 39.09 | 1,484,581 | -0.01(-0.03%) |
Apr 03, 2024 | 39.15 | 39.25 | 38.86 | 39.10 | 2,234,139 | -0.44(-1.10%) |
Apr 02, 2024 | 39.72 | 40.43 | 39.15 | 39.53 | 2,130,394 | -0.30(-0.75%) |