Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 38.30 | 38.56 | 37.65 | 37.80 | 176,325 | -1.07(-2.75%) |
Jun 06, 2024 | 38.66 | 38.95 | 38.66 | 38.87 | 85,992 | -0.04(-0.10%) |
Jun 05, 2024 | 38.48 | 38.99 | 38.10 | 38.91 | 102,740 | +0.44(+1.14%) |
Jun 04, 2024 | 37.06 | 38.58 | 37.06 | 38.47 | 114,358 | +1.14(+3.05%) |
Jun 03, 2024 | 36.73 | 37.48 | 36.55 | 37.33 | 123,784 | +0.66(+1.80%) |
May 31, 2024 | 36.07 | 36.77 | 36.02 | 36.67 | 206,032 | +0.86(+2.40%) |
May 30, 2024 | 35.87 | 36.01 | 35.38 | 35.81 | 151,079 | +0.30(+0.84%) |
May 29, 2024 | 35.60 | 35.60 | 34.49 | 35.51 | 236,360 | -0.77(-2.12%) |
May 28, 2024 | 36.74 | 36.78 | 36.17 | 36.28 | 102,623 | -0.26(-0.71%) |
May 24, 2024 | 36.41 | 36.75 | 36.05 | 36.54 | 151,584 | +0.74(+2.07%) |
May 23, 2024 | 36.15 | 36.22 | 35.56 | 35.80 | 224,098 | -0.31(-0.86%) |
May 22, 2024 | 36.34 | 36.71 | 35.92 | 36.11 | 113,450 | -0.38(-1.04%) |
May 21, 2024 | 36.43 | 36.75 | 36.43 | 36.49 | 180,304 | +0.08(+0.22%) |
May 20, 2024 | 36.38 | 36.73 | 36.17 | 36.41 | 169,060 | -0.10(-0.27%) |
May 17, 2024 | 36.44 | 36.58 | 36.07 | 36.51 | 111,144 | +0.15(+0.41%) |
May 16, 2024 | 36.42 | 36.63 | 36.15 | 36.36 | 58,190 | -0.04(-0.11%) |
May 15, 2024 | 36.40 | 36.64 | 36.32 | 36.40 | 113,082 | +0.60(+1.68%) |
May 14, 2024 | 36.27 | 36.49 | 35.64 | 35.80 | 105,004 | +0.02(+0.06%) |
May 13, 2024 | 36.02 | 36.10 | 35.48 | 35.78 | 71,216 | -0.10(-0.28%) |
May 10, 2024 | 35.94 | 36.03 | 35.40 | 35.88 | 72,285 | +0.12(+0.34%) |
May 09, 2024 | 35.29 | 35.84 | 35.21 | 35.76 | 127,512 | +0.74(+2.11%) |
May 08, 2024 | 34.64 | 35.26 | 34.47 | 35.02 | 112,126 | +0.20(+0.57%) |
May 07, 2024 | 35.56 | 35.60 | 34.53 | 34.82 | 121,606 | -0.55(-1.55%) |
May 06, 2024 | 35.00 | 35.62 | 35.00 | 35.37 | 143,890 | +0.52(+1.49%) |
May 03, 2024 | 35.03 | 35.38 | 34.51 | 34.85 | 177,015 | +0.58(+1.69%) |
May 02, 2024 | 34.53 | 34.55 | 33.94 | 34.27 | 150,230 | +0.20(+0.59%) |
May 01, 2024 | 35.55 | 35.67 | 33.99 | 34.07 | 153,607 | -0.17(-0.50%) |
Apr 30, 2024 | 32.67 | 34.57 | 32.25 | 34.24 | 144,503 | +0.93(+2.79%) |
Apr 29, 2024 | 33.52 | 33.81 | 33.02 | 33.31 | 106,607 | +0.04(+0.12%) |
Apr 26, 2024 | 33.02 | 33.69 | 33.02 | 33.27 | 93,867 | +0.42(+1.28%) |
Apr 25, 2024 | 32.88 | 33.38 | 32.70 | 32.85 | 104,314 | -0.45(-1.35%) |
Apr 24, 2024 | 32.73 | 33.68 | 32.67 | 33.30 | 109,819 | +0.28(+0.85%) |
Apr 23, 2024 | 32.62 | 33.60 | 32.62 | 33.02 | 96,297 | +0.31(+0.95%) |
Apr 22, 2024 | 32.13 | 32.73 | 31.94 | 32.71 | 189,506 | +0.60(+1.87%) |
Apr 19, 2024 | 31.28 | 32.20 | 31.28 | 32.11 | 125,612 | +0.78(+2.49%) |
Apr 18, 2024 | 31.00 | 31.34 | 30.95 | 31.33 | 172,360 | +0.55(+1.79%) |
Apr 17, 2024 | 31.17 | 31.57 | 30.78 | 30.78 | 194,675 | -0.39(-1.25%) |
Apr 16, 2024 | 31.06 | 31.45 | 30.73 | 31.17 | 132,863 | -0.22(-0.70%) |
Apr 15, 2024 | 32.02 | 32.02 | 30.97 | 31.39 | 90,356 | -0.50(-1.57%) |
Apr 12, 2024 | 32.23 | 32.36 | 31.87 | 31.89 | 105,481 | -0.56(-1.73%) |
Apr 11, 2024 | 32.50 | 32.60 | 31.80 | 32.45 | 99,399 | +0.27(+0.84%) |
Apr 10, 2024 | 32.08 | 32.41 | 31.85 | 32.18 | 252,644 | -1.25(-3.74%) |
Apr 09, 2024 | 32.84 | 33.49 | 32.84 | 33.43 | 100,288 | +0.71(+2.17%) |
Apr 08, 2024 | 31.70 | 32.72 | 31.70 | 32.72 | 107,457 | +1.37(+4.37%) |
Apr 05, 2024 | 30.92 | 31.47 | 30.62 | 31.35 | 89,719 | +0.40(+1.29%) |
Apr 04, 2024 | 31.26 | 31.45 | 30.94 | 30.95 | 215,039 | +0.06(+0.19%) |
Apr 03, 2024 | 30.38 | 30.96 | 30.21 | 30.89 | 106,680 | +0.29(+0.95%) |
Apr 02, 2024 | 31.22 | 31.29 | 30.25 | 30.60 | 192,452 | -0.97(-3.07%) |