Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 38.67 | 38.76 | 38.44 | 38.50 | 20,544 | -0.07(-0.18%) |
Jun 27, 2024 | 38.63 | 38.64 | 38.45 | 38.57 | 90,872 | -0.02(-0.05%) |
Jun 26, 2024 | 38.51 | 38.61 | 38.46 | 38.59 | 48,292 | -0.07(-0.19%) |
Jun 25, 2024 | 38.84 | 38.84 | 38.58 | 38.66 | 673,672 | -0.19(-0.49%) |
Jun 24, 2024 | 38.72 | 39.02 | 38.72 | 38.85 | 27,834 | +0.16(+0.43%) |
Jun 21, 2024 | 38.75 | 38.75 | 38.57 | 38.69 | 26,287 | +0.03(+0.09%) |
Jun 20, 2024 | 38.72 | 38.73 | 38.60 | 38.66 | 50,406 | -0.04(-0.11%) |
Jun 18, 2024 | 38.62 | 38.71 | 38.61 | 38.70 | 20,206 | +0.12(+0.32%) |
Jun 17, 2024 | 38.21 | 38.62 | 38.17 | 38.58 | 867,031 | +0.38(+1.00%) |
Jun 14, 2024 | 38.18 | 38.23 | 38.02 | 38.19 | 28,853 | -0.17(-0.45%) |
Jun 13, 2024 | 38.38 | 38.38 | 38.11 | 38.36 | 19,031 | -0.04(-0.11%) |
Jun 12, 2024 | 38.58 | 38.58 | 38.37 | 38.41 | 22,269 | +0.13(+0.34%) |
Jun 11, 2024 | 38.15 | 38.28 | 38.02 | 38.28 | 37,091 | +0.02(+0.06%) |
Jun 10, 2024 | 38.11 | 38.27 | 38.11 | 38.25 | 22,345 | +0.10(+0.26%) |
Jun 07, 2024 | 38.16 | 38.33 | 38.15 | 38.16 | 46,063 | -0.03(-0.08%) |
Jun 06, 2024 | 38.20 | 38.26 | 38.08 | 38.19 | 31,845 | -0.02(-0.05%) |
Jun 05, 2024 | 38.08 | 38.21 | 37.94 | 38.21 | 48,137 | +0.25(+0.66%) |
Jun 04, 2024 | 37.84 | 38.00 | 37.76 | 37.96 | 133,033 | +0.07(+0.18%) |
Jun 03, 2024 | 38.13 | 38.13 | 37.66 | 37.89 | 43,438 | -0.18(-0.47%) |
May 31, 2024 | 37.68 | 38.07 | 37.51 | 38.07 | 37,573 | +0.50(+1.34%) |
May 30, 2024 | 37.50 | 37.63 | 37.50 | 37.56 | 31,194 | +0.02(+0.05%) |
May 29, 2024 | 37.61 | 37.66 | 37.55 | 37.55 | 46,280 | -0.42(-1.10%) |
May 28, 2024 | 38.15 | 38.15 | 37.80 | 37.97 | 194,252 | -0.24(-0.63%) |
May 24, 2024 | 38.15 | 38.30 | 38.14 | 38.21 | 133,595 | +0.18(+0.47%) |
May 23, 2024 | 38.48 | 38.48 | 37.93 | 38.03 | 2,995,522 | -0.32(-0.84%) |
May 22, 2024 | 38.42 | 38.54 | 38.29 | 38.35 | 35,360 | -0.12(-0.30%) |
May 21, 2024 | 38.38 | 38.47 | 38.38 | 38.47 | 25,861 | +0.11(+0.29%) |
May 20, 2024 | 38.44 | 38.55 | 38.36 | 38.36 | 65,410 | -0.12(-0.31%) |
May 17, 2024 | 38.47 | 38.48 | 38.35 | 38.48 | 26,667 | +0.09(+0.23%) |
May 16, 2024 | 38.44 | 38.49 | 38.39 | 38.39 | 139,747 | +0.05(+0.13%) |
May 15, 2024 | 38.16 | 38.37 | 38.16 | 38.34 | 33,775 | +0.34(+0.90%) |
May 14, 2024 | 37.89 | 38.02 | 37.83 | 38.00 | 26,276 | +0.15(+0.40%) |
May 13, 2024 | 38.08 | 38.08 | 37.84 | 37.85 | 29,555 | -0.12(-0.32%) |
May 10, 2024 | 37.96 | 38.03 | 37.89 | 37.97 | 34,436 | +0.10(+0.26%) |
May 09, 2024 | 37.59 | 37.87 | 37.59 | 37.87 | 109,888 | +0.28(+0.74%) |
May 08, 2024 | 37.50 | 37.61 | 37.50 | 37.59 | 28,695 | +0.01(+0.03%) |
May 07, 2024 | 37.51 | 37.62 | 37.51 | 37.58 | 33,027 | +0.19(+0.52%) |
May 06, 2024 | 37.23 | 37.40 | 37.23 | 37.38 | 29,314 | +0.26(+0.70%) |
May 03, 2024 | 37.14 | 37.17 | 36.97 | 37.12 | 19,150 | +0.35(+0.96%) |
May 02, 2024 | 36.78 | 36.87 | 36.59 | 36.77 | 58,301 | +0.17(+0.47%) |
May 01, 2024 | 36.65 | 37.02 | 36.55 | 36.60 | 37,463 | -0.10(-0.28%) |
Apr 30, 2024 | 36.97 | 37.08 | 36.70 | 36.70 | 65,503 | -0.39(-1.05%) |
Apr 29, 2024 | 37.04 | 37.12 | 36.95 | 37.09 | 27,388 | +0.12(+0.32%) |
Apr 26, 2024 | 36.91 | 37.07 | 36.91 | 36.97 | 27,815 | +0.05(+0.15%) |
Apr 25, 2024 | 36.76 | 36.97 | 36.60 | 36.91 | 34,037 | +0.03(+0.07%) |
Apr 24, 2024 | 36.89 | 36.93 | 36.73 | 36.89 | 30,260 | +0.00(+0.00%) |
Apr 23, 2024 | 36.68 | 36.93 | 36.68 | 36.89 | 92,899 | +0.39(+1.07%) |
Apr 22, 2024 | 36.45 | 36.68 | 36.32 | 36.50 | 40,025 | +0.23(+0.63%) |
Apr 19, 2024 | 36.27 | 36.38 | 36.18 | 36.27 | 33,267 | +0.08(+0.22%) |
Apr 18, 2024 | 36.40 | 36.50 | 36.17 | 36.19 | 32,277 | -0.10(-0.27%) |
Apr 17, 2024 | 36.54 | 36.54 | 36.24 | 36.29 | 25,675 | -0.11(-0.29%) |
Apr 16, 2024 | 36.55 | 36.55 | 36.31 | 36.40 | 170,555 | -0.06(-0.17%) |
Apr 15, 2024 | 36.98 | 37.02 | 36.36 | 36.46 | 12,815 | -0.24(-0.65%) |
Apr 12, 2024 | 36.94 | 36.94 | 36.58 | 36.70 | 33,527 | -0.49(-1.31%) |
Apr 11, 2024 | 37.25 | 37.29 | 36.93 | 37.19 | 28,076 | +0.08(+0.22%) |
Apr 10, 2024 | 37.12 | 37.26 | 36.98 | 37.11 | 20,675 | -0.38(-1.02%) |
Apr 09, 2024 | 37.54 | 37.54 | 37.20 | 37.49 | 17,954 | +0.05(+0.15%) |
Apr 08, 2024 | 37.49 | 37.50 | 37.41 | 37.44 | 24,607 | -0.02(-0.05%) |
Apr 05, 2024 | 37.17 | 37.54 | 37.17 | 37.45 | 26,716 | +0.35(+0.94%) |
Apr 04, 2024 | 37.60 | 37.69 | 37.09 | 37.10 | 25,583 | -0.29(-0.78%) |
Apr 03, 2024 | 37.38 | 37.56 | 37.35 | 37.40 | 42,764 | +0.00(+0.00%) |
Apr 02, 2024 | 37.48 | 37.48 | 37.33 | 37.40 | 32,201 | -0.29(-0.77%) |