Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 36.14 | 36.98 | 35.85 | 36.26 | 47,346 | +0.86(+2.43%) |
Jun 11, 2024 | 35.32 | 35.47 | 34.90 | 35.40 | 33,440 | -0.12(-0.34%) |
Jun 10, 2024 | 36.09 | 36.09 | 35.40 | 35.52 | 46,184 | -0.62(-1.72%) |
Jun 07, 2024 | 36.12 | 36.40 | 36.07 | 36.14 | 36,487 | -0.26(-0.71%) |
Jun 06, 2024 | 36.45 | 36.50 | 36.06 | 36.40 | 47,648 | -0.02(-0.05%) |
Jun 05, 2024 | 36.33 | 36.50 | 35.99 | 36.42 | 63,460 | +0.27(+0.75%) |
Jun 04, 2024 | 36.39 | 36.61 | 36.13 | 36.15 | 42,933 | -0.48(-1.31%) |
Jun 03, 2024 | 37.46 | 37.49 | 36.57 | 36.63 | 44,448 | -0.41(-1.11%) |
May 31, 2024 | 37.13 | 37.25 | 36.94 | 37.04 | 43,251 | +0.02(+0.05%) |
May 30, 2024 | 36.56 | 37.24 | 36.32 | 37.02 | 41,936 | +0.85(+2.35%) |
May 29, 2024 | 36.54 | 36.77 | 35.87 | 36.17 | 37,383 | -0.94(-2.53%) |
May 28, 2024 | 37.53 | 37.60 | 36.69 | 37.11 | 33,728 | -0.20(-0.54%) |
May 24, 2024 | 37.51 | 37.51 | 37.08 | 37.31 | 25,095 | +0.16(+0.43%) |
May 23, 2024 | 38.49 | 38.49 | 37.08 | 37.15 | 46,354 | -1.36(-3.53%) |
May 22, 2024 | 38.43 | 38.59 | 38.18 | 38.51 | 30,348 | +0.03(+0.08%) |
May 21, 2024 | 37.79 | 38.48 | 37.20 | 38.48 | 24,384 | +0.85(+2.26%) |
May 20, 2024 | 39.09 | 39.37 | 37.63 | 37.63 | 70,945 | -1.54(-3.93%) |
May 17, 2024 | 39.18 | 39.60 | 39.14 | 39.17 | 28,664 | +0.22(+0.56%) |
May 16, 2024 | 38.80 | 39.04 | 38.75 | 38.95 | 26,468 | -0.13(-0.33%) |
May 15, 2024 | 38.61 | 39.11 | 38.61 | 39.08 | 29,080 | +0.54(+1.40%) |
May 14, 2024 | 38.36 | 38.55 | 38.26 | 38.54 | 39,935 | +0.60(+1.58%) |
May 13, 2024 | 38.65 | 38.65 | 37.94 | 37.94 | 16,748 | -0.46(-1.20%) |
May 10, 2024 | 38.63 | 38.63 | 38.19 | 38.40 | 20,948 | -0.15(-0.39%) |
May 09, 2024 | 37.99 | 38.60 | 37.99 | 38.55 | 44,966 | +0.52(+1.37%) |
May 08, 2024 | 37.39 | 38.19 | 37.39 | 38.03 | 22,448 | +0.39(+1.04%) |
May 07, 2024 | 38.33 | 38.47 | 37.61 | 37.64 | 29,199 | -0.47(-1.23%) |
May 06, 2024 | 37.70 | 38.49 | 37.70 | 38.11 | 45,369 | +0.46(+1.22%) |
May 03, 2024 | 37.82 | 37.82 | 37.22 | 37.65 | 33,077 | +0.14(+0.37%) |
May 02, 2024 | 36.77 | 37.57 | 36.77 | 37.51 | 39,122 | +1.09(+2.99%) |
May 01, 2024 | 36.20 | 37.25 | 35.97 | 36.42 | 74,889 | +0.01(+0.03%) |
Apr 30, 2024 | 36.52 | 36.57 | 35.79 | 36.41 | 43,586 | -0.23(-0.63%) |
Apr 29, 2024 | 36.86 | 37.14 | 36.64 | 36.64 | 34,318 | -0.22(-0.60%) |
Apr 26, 2024 | 36.84 | 37.18 | 36.74 | 36.86 | 17,041 | -0.08(-0.22%) |
Apr 25, 2024 | 36.91 | 37.03 | 36.12 | 36.94 | 38,608 | -0.30(-0.81%) |
Apr 24, 2024 | 36.72 | 37.35 | 36.60 | 37.24 | 32,322 | +0.03(+0.08%) |
Apr 23, 2024 | 36.79 | 37.52 | 36.79 | 37.21 | 27,955 | +0.33(+0.89%) |
Apr 22, 2024 | 36.48 | 37.05 | 36.43 | 36.88 | 54,683 | +0.27(+0.74%) |
Apr 19, 2024 | 35.01 | 36.61 | 35.01 | 36.61 | 41,437 | +1.38(+3.92%) |
Apr 18, 2024 | 35.01 | 35.47 | 35.00 | 35.23 | 46,302 | +0.23(+0.66%) |
Apr 17, 2024 | 35.43 | 35.55 | 35.00 | 35.00 | 33,425 | -0.20(-0.57%) |
Apr 16, 2024 | 35.49 | 35.49 | 35.11 | 35.20 | 31,224 | -0.47(-1.32%) |
Apr 15, 2024 | 36.06 | 36.22 | 35.36 | 35.67 | 42,283 | -0.10(-0.28%) |
Apr 12, 2024 | 35.30 | 35.81 | 35.30 | 35.77 | 30,847 | +0.11(+0.31%) |
Apr 11, 2024 | 35.58 | 35.94 | 35.27 | 35.66 | 40,433 | +0.37(+1.05%) |
Apr 10, 2024 | 36.23 | 36.23 | 34.58 | 35.29 | 51,979 | -1.63(-4.41%) |
Apr 09, 2024 | 37.23 | 37.65 | 36.91 | 36.92 | 25,194 | -0.16(-0.43%) |
Apr 08, 2024 | 36.81 | 37.17 | 36.72 | 37.08 | 42,238 | +0.42(+1.15%) |
Apr 05, 2024 | 36.69 | 36.80 | 36.41 | 36.66 | 22,153 | +0.01(+0.03%) |
Apr 04, 2024 | 37.00 | 37.32 | 36.65 | 36.65 | 38,286 | +0.07(+0.19%) |
Apr 03, 2024 | 36.87 | 36.96 | 36.55 | 36.58 | 32,202 | -0.49(-1.32%) |
Apr 02, 2024 | 37.16 | 37.41 | 36.85 | 37.07 | 48,795 | -0.22(-0.59%) |