Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 32.73 | 32.83 | 32.27 | 32.54 | 11,639,636 | -0.38(-1.15%) |
Jun 12, 2024 | 33.59 | 33.61 | 32.88 | 32.92 | 8,227,150 | -0.73(-2.17%) |
Jun 11, 2024 | 33.33 | 33.77 | 33.21 | 33.65 | 6,206,544 | +0.10(+0.30%) |
Jun 10, 2024 | 34.18 | 34.23 | 33.23 | 33.55 | 11,163,565 | -0.84(-2.44%) |
Jun 07, 2024 | 34.48 | 34.86 | 34.22 | 34.39 | 8,340,209 | -0.18(-0.52%) |
Jun 06, 2024 | 34.21 | 34.70 | 33.65 | 34.57 | 8,799,629 | +0.30(+0.88%) |
Jun 05, 2024 | 35.26 | 35.27 | 34.13 | 34.27 | 9,923,653 | -0.95(-2.69%) |
Jun 04, 2024 | 34.67 | 35.32 | 34.27 | 35.22 | 8,760,639 | +0.52(+1.51%) |
Jun 03, 2024 | 34.96 | 35.07 | 34.60 | 34.70 | 6,356,828 | -0.27(-0.76%) |
May 31, 2024 | 34.30 | 34.98 | 34.24 | 34.96 | 12,567,260 | +0.71(+2.08%) |
May 30, 2024 | 34.32 | 34.44 | 34.16 | 34.25 | 6,779,366 | -0.01(-0.03%) |
May 29, 2024 | 34.59 | 34.82 | 34.23 | 34.26 | 8,372,486 | -0.39(-1.11%) |
May 28, 2024 | 35.30 | 35.37 | 34.61 | 34.65 | 7,446,899 | -0.79(-2.23%) |
May 24, 2024 | 35.45 | 35.75 | 35.25 | 35.44 | 5,767,187 | +0.05(+0.14%) |
May 23, 2024 | 35.77 | 35.84 | 35.30 | 35.39 | 5,402,263 | -0.57(-1.59%) |
May 22, 2024 | 35.61 | 36.03 | 35.45 | 35.96 | 6,562,442 | +0.45(+1.28%) |
May 21, 2024 | 35.55 | 35.69 | 35.29 | 35.51 | 6,082,224 | +0.14(+0.39%) |
May 20, 2024 | 35.50 | 35.71 | 35.35 | 35.37 | 5,822,778 | -0.22(-0.61%) |
May 17, 2024 | 35.54 | 35.66 | 35.23 | 35.58 | 6,189,005 | -0.07(-0.19%) |
May 16, 2024 | 35.46 | 35.85 | 35.46 | 35.65 | 6,367,009 | +0.22(+0.61%) |
May 15, 2024 | 35.77 | 35.88 | 35.42 | 35.44 | 6,234,265 | -0.34(-0.94%) |
May 14, 2024 | 36.25 | 36.28 | 35.69 | 35.77 | 6,211,661 | -0.30(-0.82%) |
May 13, 2024 | 35.87 | 36.23 | 35.84 | 36.07 | 8,660,977 | +0.25(+0.69%) |
May 10, 2024 | 35.26 | 35.86 | 35.21 | 35.82 | 6,340,659 | +0.52(+1.48%) |
May 09, 2024 | 35.50 | 35.55 | 35.13 | 35.30 | 5,085,880 | -0.18(-0.50%) |
May 08, 2024 | 35.40 | 35.64 | 35.40 | 35.48 | 7,855,502 | +0.08(+0.22%) |
May 07, 2024 | 35.42 | 35.64 | 35.14 | 35.40 | 7,736,735 | +0.07(+0.20%) |
May 06, 2024 | 35.99 | 36.02 | 35.12 | 35.33 | 8,669,837 | -0.60(-1.68%) |
May 03, 2024 | 36.27 | 36.33 | 35.79 | 35.93 | 7,185,777 | -0.37(-1.01%) |
May 02, 2024 | 35.97 | 36.64 | 35.96 | 36.30 | 11,506,592 | +0.43(+1.21%) |
May 01, 2024 | 36.83 | 37.27 | 35.46 | 35.86 | 15,764,440 | -2.30(-6.03%) |
Apr 30, 2024 | 38.18 | 38.27 | 37.72 | 38.16 | 9,719,212 | -0.04(-0.10%) |
Apr 29, 2024 | 37.76 | 38.21 | 37.72 | 38.20 | 6,234,881 | +0.48(+1.28%) |
Apr 26, 2024 | 37.52 | 38.12 | 37.52 | 37.72 | 5,404,733 | -0.21(-0.55%) |
Apr 25, 2024 | 38.32 | 38.51 | 37.65 | 37.93 | 6,745,907 | -0.20(-0.52%) |
Apr 24, 2024 | 36.98 | 38.50 | 36.94 | 38.12 | 7,383,445 | +0.49(+1.31%) |
Apr 23, 2024 | 37.61 | 37.81 | 37.52 | 37.63 | 5,926,735 | -0.08(-0.21%) |
Apr 22, 2024 | 37.48 | 37.79 | 37.26 | 37.71 | 7,055,178 | +0.37(+0.98%) |
Apr 19, 2024 | 36.86 | 37.39 | 36.56 | 37.34 | 9,224,193 | +0.66(+1.81%) |
Apr 18, 2024 | 36.72 | 36.86 | 36.23 | 36.68 | 6,848,724 | +0.21(+0.57%) |
Apr 17, 2024 | 36.41 | 36.51 | 36.05 | 36.47 | 6,247,799 | +0.31(+0.85%) |
Apr 16, 2024 | 36.03 | 36.28 | 35.88 | 36.17 | 8,796,004 | +0.28(+0.77%) |
Apr 15, 2024 | 35.81 | 36.01 | 35.62 | 35.89 | 7,072,304 | +0.37(+1.03%) |
Apr 12, 2024 | 36.08 | 36.14 | 35.46 | 35.53 | 6,469,170 | -0.63(-1.75%) |
Apr 11, 2024 | 36.55 | 36.63 | 35.92 | 36.16 | 5,853,424 | -0.24(-0.65%) |
Apr 10, 2024 | 36.58 | 36.69 | 36.18 | 36.40 | 5,605,709 | -0.34(-0.92%) |
Apr 09, 2024 | 36.68 | 36.82 | 36.41 | 36.73 | 4,137,592 | +0.11(+0.30%) |
Apr 08, 2024 | 36.44 | 36.68 | 36.28 | 36.62 | 4,705,380 | -0.01(-0.03%) |
Apr 05, 2024 | 36.86 | 36.87 | 36.20 | 36.63 | 7,335,926 | -0.19(-0.51%) |
Apr 04, 2024 | 37.20 | 37.27 | 36.77 | 36.82 | 8,598,934 | -0.12(-0.32%) |
Apr 03, 2024 | 36.96 | 37.24 | 36.76 | 36.94 | 7,544,894 | -0.02(-0.05%) |
Apr 02, 2024 | 36.76 | 37.18 | 36.70 | 36.96 | 8,409,129 | +0.33(+0.89%) |