Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 40.09 | 40.44 | 40.06 | 40.16 | 2,160,080 | -0.14(-0.35%) |
Jun 06, 2024 | 40.30 | 40.52 | 40.05 | 40.30 | 2,539,795 | +0.10(+0.25%) |
Jun 05, 2024 | 40.31 | 40.64 | 40.03 | 40.20 | 2,961,461 | +0.02(+0.05%) |
Jun 04, 2024 | 40.67 | 41.16 | 40.15 | 40.18 | 2,577,083 | -0.93(-2.26%) |
Jun 03, 2024 | 41.35 | 41.45 | 40.55 | 41.11 | 2,293,960 | -0.14(-0.34%) |
May 31, 2024 | 41.30 | 41.40 | 40.45 | 41.25 | 4,852,209 | -0.01(-0.02%) |
May 30, 2024 | 40.61 | 41.27 | 40.42 | 41.26 | 2,842,777 | +0.77(+1.89%) |
May 29, 2024 | 39.79 | 40.62 | 39.64 | 40.49 | 3,755,556 | +0.31(+0.77%) |
May 28, 2024 | 40.74 | 40.82 | 40.06 | 40.19 | 2,083,151 | -0.57(-1.39%) |
May 24, 2024 | 40.40 | 41.03 | 40.24 | 40.75 | 2,754,773 | +0.56(+1.39%) |
May 23, 2024 | 40.55 | 40.70 | 39.99 | 40.20 | 2,720,433 | -0.22(-0.54%) |
May 22, 2024 | 40.55 | 40.95 | 40.14 | 40.41 | 2,585,047 | -0.09(-0.22%) |
May 21, 2024 | 40.07 | 40.55 | 40.02 | 40.50 | 2,567,393 | +0.34(+0.84%) |
May 20, 2024 | 40.49 | 40.61 | 40.07 | 40.17 | 1,969,885 | -0.33(-0.81%) |
May 17, 2024 | 40.15 | 40.52 | 39.84 | 40.49 | 2,072,817 | +0.49(+1.22%) |
May 16, 2024 | 40.27 | 40.47 | 39.99 | 40.01 | 3,017,033 | -0.24(-0.59%) |
May 15, 2024 | 40.17 | 40.41 | 39.95 | 40.25 | 2,412,315 | +0.25(+0.62%) |
May 14, 2024 | 40.22 | 40.50 | 39.87 | 40.00 | 2,498,161 | -0.08(-0.20%) |
May 13, 2024 | 39.77 | 40.16 | 39.60 | 40.08 | 2,879,056 | +0.47(+1.18%) |
May 10, 2024 | 39.51 | 39.67 | 39.10 | 39.61 | 2,250,920 | +0.20(+0.50%) |
May 09, 2024 | 39.22 | 39.71 | 39.20 | 39.41 | 2,272,789 | +0.21(+0.53%) |
May 08, 2024 | 38.89 | 39.38 | 38.67 | 39.20 | 2,695,838 | +0.00(+0.00%) |
May 07, 2024 | 39.15 | 39.58 | 39.06 | 39.20 | 3,940,839 | +0.27(+0.69%) |
May 06, 2024 | 38.55 | 39.28 | 38.48 | 38.93 | 2,689,945 | +0.62(+1.61%) |
May 03, 2024 | 38.42 | 38.51 | 38.04 | 38.32 | 2,672,894 | +0.29(+0.76%) |
May 02, 2024 | 38.79 | 38.88 | 37.75 | 38.03 | 3,476,696 | -0.36(-0.93%) |
May 01, 2024 | 36.71 | 38.85 | 36.71 | 38.39 | 5,291,934 | +1.69(+4.61%) |
Apr 30, 2024 | 36.85 | 37.19 | 36.64 | 36.70 | 2,047,383 | -0.56(-1.49%) |
Apr 29, 2024 | 36.72 | 37.30 | 36.72 | 37.25 | 2,437,244 | +0.58(+1.57%) |
Apr 26, 2024 | 36.99 | 37.08 | 36.63 | 36.68 | 2,184,391 | -0.24(-0.65%) |
Apr 25, 2024 | 37.61 | 37.88 | 36.79 | 36.92 | 3,244,651 | -0.93(-2.47%) |
Apr 24, 2024 | 36.95 | 37.91 | 36.92 | 37.85 | 2,160,447 | +0.80(+2.15%) |
Apr 23, 2024 | 36.89 | 37.28 | 36.72 | 37.05 | 1,740,769 | +0.26(+0.70%) |
Apr 22, 2024 | 36.67 | 37.12 | 36.35 | 36.80 | 1,630,626 | +0.45(+1.23%) |
Apr 19, 2024 | 35.97 | 36.48 | 35.97 | 36.35 | 1,890,944 | +0.32(+0.88%) |
Apr 18, 2024 | 35.68 | 36.07 | 35.56 | 36.03 | 1,781,335 | +0.60(+1.68%) |
Apr 17, 2024 | 35.60 | 35.93 | 35.30 | 35.43 | 2,054,797 | +0.01(+0.03%) |
Apr 16, 2024 | 35.69 | 35.74 | 35.28 | 35.42 | 3,535,706 | -0.22(-0.61%) |
Apr 15, 2024 | 36.80 | 37.03 | 35.46 | 35.64 | 3,321,046 | -0.65(-1.78%) |
Apr 12, 2024 | 36.59 | 36.83 | 36.06 | 36.29 | 1,981,263 | -0.56(-1.51%) |
Apr 11, 2024 | 36.95 | 36.95 | 36.41 | 36.85 | 2,286,198 | +0.01(+0.03%) |
Apr 10, 2024 | 36.83 | 37.64 | 36.61 | 36.84 | 3,984,676 | -0.54(-1.44%) |
Apr 09, 2024 | 37.72 | 37.91 | 37.26 | 37.37 | 2,612,138 | -0.23(-0.61%) |
Apr 08, 2024 | 37.76 | 37.78 | 37.36 | 37.60 | 2,032,560 | +0.03(+0.08%) |
Apr 05, 2024 | 37.37 | 37.80 | 37.31 | 37.57 | 2,227,450 | +0.20(+0.53%) |
Apr 04, 2024 | 38.13 | 38.22 | 37.33 | 37.37 | 2,741,504 | -0.25(-0.66%) |
Apr 03, 2024 | 36.94 | 37.66 | 36.94 | 37.62 | 2,173,295 | +0.59(+1.58%) |
Apr 02, 2024 | 37.09 | 37.26 | 36.83 | 37.03 | 1,624,106 | -0.19(-0.51%) |