Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 41.40 | 41.50 | 41.10 | 41.30 | 506,242 | +0.03(+0.07%) |
Jun 05, 2024 | 40.73 | 41.27 | 40.62 | 41.27 | 612,747 | +0.92(+2.28%) |
Jun 04, 2024 | 40.34 | 40.44 | 40.09 | 40.35 | 262,139 | -0.03(-0.07%) |
Jun 03, 2024 | 40.34 | 40.41 | 39.86 | 40.38 | 433,615 | +0.37(+0.92%) |
May 31, 2024 | 40.12 | 40.16 | 39.25 | 40.01 | 521,051 | +0.08(+0.20%) |
May 30, 2024 | 40.45 | 40.54 | 39.82 | 39.93 | 361,650 | -0.71(-1.75%) |
May 29, 2024 | 40.45 | 40.77 | 40.31 | 40.64 | 416,744 | -0.15(-0.37%) |
May 28, 2024 | 40.51 | 40.79 | 40.40 | 40.79 | 931,385 | +0.48(+1.19%) |
May 24, 2024 | 39.96 | 40.33 | 39.93 | 40.31 | 405,265 | +0.49(+1.23%) |
May 23, 2024 | 40.23 | 40.32 | 39.60 | 39.82 | 544,108 | +0.02(+0.05%) |
May 22, 2024 | 39.95 | 39.95 | 39.52 | 39.80 | 400,953 | -0.08(-0.20%) |
May 21, 2024 | 39.76 | 39.89 | 39.61 | 39.88 | 203,022 | +0.03(+0.08%) |
May 20, 2024 | 39.65 | 39.92 | 39.55 | 39.85 | 279,355 | +0.37(+0.94%) |
May 17, 2024 | 39.59 | 39.65 | 39.30 | 39.48 | 193,052 | -0.08(-0.20%) |
May 16, 2024 | 39.85 | 39.85 | 39.50 | 39.56 | 905,598 | -0.19(-0.48%) |
May 15, 2024 | 39.36 | 39.75 | 39.15 | 39.75 | 583,714 | +0.70(+1.79%) |
May 14, 2024 | 38.77 | 39.15 | 38.75 | 39.05 | 198,394 | +0.19(+0.49%) |
May 13, 2024 | 38.99 | 38.99 | 38.65 | 38.86 | 283,773 | +0.05(+0.13%) |
May 10, 2024 | 39.06 | 39.10 | 38.67 | 38.81 | 269,917 | -0.04(-0.10%) |
May 09, 2024 | 38.80 | 38.89 | 38.55 | 38.85 | 278,538 | +0.11(+0.28%) |
May 08, 2024 | 38.57 | 38.82 | 38.51 | 38.74 | 243,424 | -0.18(-0.46%) |
May 07, 2024 | 39.05 | 39.09 | 38.78 | 38.92 | 437,310 | -0.06(-0.15%) |
May 06, 2024 | 38.51 | 38.99 | 38.43 | 38.98 | 731,909 | +0.70(+1.83%) |
May 03, 2024 | 38.21 | 38.50 | 38.07 | 38.28 | 789,241 | +0.64(+1.70%) |
May 02, 2024 | 37.23 | 37.68 | 37.00 | 37.64 | 531,967 | +0.73(+1.98%) |
May 01, 2024 | 37.02 | 37.77 | 36.73 | 36.91 | 622,064 | -0.18(-0.49%) |
Apr 30, 2024 | 37.68 | 37.84 | 37.08 | 37.09 | 310,389 | -0.58(-1.54%) |
Apr 29, 2024 | 37.82 | 37.82 | 37.44 | 37.67 | 294,437 | -0.01(-0.03%) |
Apr 26, 2024 | 37.36 | 37.82 | 37.22 | 37.68 | 580,859 | +1.05(+2.87%) |
Apr 25, 2024 | 35.82 | 36.69 | 35.72 | 36.63 | 558,892 | -0.16(-0.43%) |
Apr 24, 2024 | 37.27 | 37.27 | 36.59 | 36.79 | 249,258 | -0.18(-0.49%) |
Apr 23, 2024 | 36.50 | 37.00 | 36.42 | 36.97 | 482,233 | +0.78(+2.16%) |
Apr 22, 2024 | 35.94 | 36.44 | 35.72 | 36.19 | 480,952 | +0.44(+1.23%) |
Apr 19, 2024 | 36.64 | 36.72 | 35.62 | 35.75 | 779,752 | -1.09(-2.96%) |
Apr 18, 2024 | 37.05 | 37.30 | 36.73 | 36.84 | 197,105 | -0.14(-0.38%) |
Apr 17, 2024 | 37.63 | 37.67 | 36.81 | 36.98 | 311,743 | -0.38(-1.02%) |
Apr 16, 2024 | 37.27 | 37.58 | 37.13 | 37.36 | 331,374 | +0.13(+0.35%) |
Apr 15, 2024 | 38.27 | 38.35 | 37.21 | 37.23 | 444,589 | -0.79(-2.08%) |
Apr 12, 2024 | 38.43 | 38.43 | 37.86 | 38.02 | 315,194 | -0.67(-1.73%) |
Apr 11, 2024 | 38.24 | 38.74 | 37.96 | 38.69 | 324,988 | +0.65(+1.71%) |
Apr 10, 2024 | 37.78 | 38.14 | 37.70 | 38.04 | 386,641 | -0.23(-0.60%) |
Apr 09, 2024 | 38.45 | 38.47 | 37.81 | 38.27 | 402,394 | -0.02(-0.05%) |
Apr 08, 2024 | 38.47 | 38.48 | 38.18 | 38.29 | 319,154 | -0.03(-0.08%) |
Apr 05, 2024 | 37.87 | 38.46 | 37.84 | 38.32 | 556,815 | +0.59(+1.56%) |
Apr 04, 2024 | 38.81 | 38.81 | 37.71 | 37.73 | 765,071 | -0.56(-1.46%) |
Apr 03, 2024 | 38.03 | 38.50 | 38.03 | 38.29 | 243,444 | +0.08(+0.21%) |
Apr 02, 2024 | 38.10 | 38.21 | 37.82 | 38.21 | 378,218 | -0.35(-0.91%) |