Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 36.76 | 36.76 | 36.08 | 36.39 | 92,920 | -0.47(-1.28%) |
Jun 24, 2024 | 36.83 | 37.60 | 36.83 | 36.86 | 77,965 | +0.08(+0.22%) |
Jun 21, 2024 | 36.64 | 36.87 | 34.79 | 36.78 | 201,652 | +0.13(+0.35%) |
Jun 20, 2024 | 36.60 | 37.05 | 36.53 | 36.65 | 56,588 | -0.12(-0.33%) |
Jun 18, 2024 | 36.53 | 37.28 | 36.53 | 36.77 | 45,237 | +0.17(+0.46%) |
Jun 17, 2024 | 36.22 | 36.74 | 35.84 | 36.60 | 42,543 | +0.20(+0.55%) |
Jun 14, 2024 | 36.92 | 36.92 | 35.91 | 36.40 | 155,211 | -0.93(-2.49%) |
Jun 13, 2024 | 37.16 | 37.36 | 36.67 | 37.33 | 92,001 | -0.06(-0.16%) |
Jun 12, 2024 | 37.00 | 37.86 | 36.97 | 37.39 | 62,816 | +1.07(+2.95%) |
Jun 11, 2024 | 36.25 | 36.37 | 35.45 | 36.32 | 64,013 | +0.10(+0.28%) |
Jun 10, 2024 | 36.00 | 36.39 | 35.79 | 36.22 | 62,576 | -0.04(-0.11%) |
Jun 07, 2024 | 36.47 | 36.66 | 35.92 | 36.26 | 81,599 | -0.38(-1.04%) |
Jun 06, 2024 | 36.79 | 36.79 | 36.10 | 36.64 | 121,682 | -0.34(-0.92%) |
Jun 05, 2024 | 36.49 | 36.99 | 36.37 | 36.98 | 131,114 | +0.82(+2.27%) |
Jun 04, 2024 | 35.14 | 36.23 | 35.01 | 36.16 | 151,622 | +0.76(+2.15%) |
Jun 03, 2024 | 34.86 | 35.52 | 34.54 | 35.40 | 143,357 | +0.86(+2.49%) |
May 31, 2024 | 33.61 | 34.62 | 33.33 | 34.54 | 165,583 | +1.03(+3.07%) |
May 30, 2024 | 33.05 | 33.59 | 32.89 | 33.51 | 72,261 | +0.65(+1.98%) |
May 29, 2024 | 32.97 | 33.18 | 32.83 | 32.86 | 159,395 | -0.54(-1.62%) |
May 28, 2024 | 33.54 | 33.54 | 33.17 | 33.40 | 98,784 | +0.12(+0.36%) |
May 24, 2024 | 33.11 | 33.42 | 32.82 | 33.28 | 95,228 | +0.18(+0.54%) |
May 23, 2024 | 33.28 | 33.28 | 32.77 | 33.10 | 136,731 | -0.10(-0.30%) |
May 22, 2024 | 33.06 | 33.32 | 32.81 | 33.20 | 57,678 | +0.11(+0.33%) |
May 21, 2024 | 33.00 | 33.10 | 32.71 | 33.09 | 36,162 | -0.03(-0.09%) |
May 20, 2024 | 32.60 | 33.25 | 32.60 | 33.12 | 125,281 | +0.52(+1.60%) |
May 17, 2024 | 32.66 | 32.66 | 32.03 | 32.60 | 66,895 | +0.06(+0.18%) |
May 16, 2024 | 32.79 | 32.79 | 32.35 | 32.54 | 56,680 | -0.41(-1.24%) |
May 15, 2024 | 33.08 | 33.37 | 32.87 | 32.95 | 33,330 | +0.18(+0.55%) |
May 14, 2024 | 33.26 | 33.26 | 32.72 | 32.77 | 51,232 | +0.01(+0.03%) |
May 13, 2024 | 33.45 | 33.64 | 32.76 | 32.76 | 70,274 | -0.45(-1.35%) |
May 10, 2024 | 33.59 | 33.59 | 32.98 | 33.21 | 62,475 | -0.28(-0.83%) |
May 09, 2024 | 32.57 | 33.53 | 32.39 | 33.49 | 191,656 | +1.04(+3.22%) |
May 08, 2024 | 32.39 | 32.76 | 32.39 | 32.44 | 114,731 | -0.23(-0.70%) |
May 07, 2024 | 32.69 | 33.15 | 32.66 | 32.67 | 86,131 | +0.06(+0.18%) |
May 06, 2024 | 32.90 | 33.14 | 32.50 | 32.61 | 141,006 | +0.08(+0.24%) |
May 03, 2024 | 32.80 | 32.98 | 32.02 | 32.53 | 317,605 | +0.22(+0.68%) |
May 02, 2024 | 32.89 | 32.89 | 32.04 | 32.31 | 129,285 | -0.30(-0.91%) |
May 01, 2024 | 32.99 | 33.33 | 32.42 | 32.61 | 84,881 | -0.38(-1.15%) |
Apr 30, 2024 | 32.57 | 33.17 | 32.33 | 32.99 | 145,284 | +0.08(+0.24%) |
Apr 29, 2024 | 33.12 | 33.41 | 32.61 | 32.91 | 119,949 | -0.29(-0.87%) |
Apr 26, 2024 | 31.22 | 33.34 | 31.22 | 33.20 | 187,224 | +1.92(+6.14%) |
Apr 25, 2024 | 34.94 | 34.93 | 30.30 | 31.28 | 256,828 | -4.98(-13.74%) |
Apr 24, 2024 | 36.35 | 36.83 | 36.16 | 36.26 | 143,302 | -0.28(-0.76%) |
Apr 23, 2024 | 35.63 | 36.91 | 35.63 | 36.54 | 194,610 | +0.75(+2.08%) |
Apr 22, 2024 | 36.13 | 36.36 | 35.69 | 35.79 | 236,707 | -0.03(-0.08%) |
Apr 19, 2024 | 35.74 | 36.49 | 35.74 | 35.82 | 201,457 | -0.02(-0.06%) |
Apr 18, 2024 | 35.83 | 36.21 | 35.55 | 35.84 | 79,796 | +0.03(+0.08%) |
Apr 17, 2024 | 36.54 | 36.72 | 35.79 | 35.81 | 55,831 | -0.38(-1.04%) |
Apr 16, 2024 | 36.21 | 36.57 | 35.63 | 36.19 | 62,328 | -0.18(-0.49%) |
Apr 15, 2024 | 36.69 | 36.86 | 36.13 | 36.37 | 54,710 | -0.11(-0.30%) |
Apr 12, 2024 | 37.01 | 37.01 | 36.39 | 36.48 | 44,335 | -0.85(-2.26%) |
Apr 11, 2024 | 37.26 | 37.60 | 37.07 | 37.32 | 45,684 | +0.10(+0.27%) |
Apr 10, 2024 | 37.74 | 37.74 | 36.84 | 37.23 | 70,449 | -1.06(-2.78%) |
Apr 09, 2024 | 38.46 | 38.57 | 38.02 | 38.29 | 39,844 | -0.17(-0.44%) |
Apr 08, 2024 | 38.70 | 38.91 | 38.21 | 38.46 | 31,413 | -0.05(-0.13%) |
Apr 05, 2024 | 38.18 | 38.64 | 38.08 | 38.51 | 61,903 | +0.30(+0.78%) |
Apr 04, 2024 | 38.54 | 38.75 | 37.87 | 38.21 | 54,018 | +0.01(+0.03%) |
Apr 03, 2024 | 37.98 | 38.76 | 37.88 | 38.20 | 105,804 | -0.05(-0.13%) |
Apr 02, 2024 | 38.32 | 38.40 | 37.54 | 38.25 | 60,182 | -0.47(-1.21%) |