Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 38.66 | 39.01 | 38.27 | 38.91 | 84,050 | +0.08(+0.21%) |
Jun 10, 2024 | 38.62 | 39.53 | 38.26 | 38.83 | 84,864 | -0.04(-0.10%) |
Jun 07, 2024 | 38.81 | 39.07 | 38.37 | 38.87 | 49,963 | -0.62(-1.57%) |
Jun 06, 2024 | 38.24 | 39.49 | 38.07 | 39.49 | 70,642 | +1.25(+3.27%) |
Jun 05, 2024 | 38.05 | 38.33 | 37.38 | 38.24 | 52,698 | +0.21(+0.55%) |
Jun 04, 2024 | 38.20 | 38.34 | 37.72 | 38.03 | 67,384 | -0.12(-0.31%) |
Jun 03, 2024 | 38.17 | 38.34 | 37.93 | 38.15 | 51,705 | +0.57(+1.52%) |
May 31, 2024 | 37.65 | 38.04 | 37.41 | 37.58 | 72,519 | +0.06(+0.16%) |
May 30, 2024 | 36.95 | 37.59 | 36.94 | 37.52 | 36,539 | +0.80(+2.18%) |
May 29, 2024 | 37.05 | 37.13 | 36.39 | 36.72 | 53,530 | -0.60(-1.61%) |
May 28, 2024 | 37.48 | 37.59 | 37.19 | 37.32 | 33,552 | -0.02(-0.05%) |
May 24, 2024 | 37.00 | 37.48 | 36.70 | 37.34 | 50,458 | +0.51(+1.38%) |
May 23, 2024 | 37.52 | 37.75 | 36.64 | 36.83 | 37,564 | -0.73(-1.94%) |
May 22, 2024 | 37.82 | 37.86 | 37.45 | 37.56 | 40,577 | -0.37(-0.98%) |
May 21, 2024 | 37.23 | 37.97 | 37.00 | 37.93 | 42,967 | +0.56(+1.50%) |
May 20, 2024 | 37.36 | 37.58 | 37.00 | 37.37 | 38,354 | +0.05(+0.13%) |
May 17, 2024 | 37.74 | 38.04 | 37.17 | 37.32 | 54,261 | -0.32(-0.85%) |
May 16, 2024 | 36.85 | 37.65 | 36.70 | 37.64 | 53,915 | +0.69(+1.87%) |
May 15, 2024 | 37.72 | 37.73 | 36.81 | 36.95 | 54,506 | -0.23(-0.62%) |
May 14, 2024 | 37.98 | 38.24 | 36.91 | 37.18 | 62,178 | -0.47(-1.25%) |
May 13, 2024 | 37.68 | 38.05 | 37.13 | 37.65 | 47,635 | +0.13(+0.35%) |
May 10, 2024 | 37.58 | 37.80 | 37.02 | 37.52 | 54,890 | -0.06(-0.16%) |
May 09, 2024 | 37.20 | 37.71 | 37.02 | 37.58 | 71,872 | +0.45(+1.21%) |
May 08, 2024 | 36.40 | 37.13 | 36.39 | 37.13 | 35,485 | +0.60(+1.64%) |
May 07, 2024 | 36.46 | 36.81 | 36.42 | 36.53 | 38,179 | +0.07(+0.19%) |
May 06, 2024 | 36.46 | 36.87 | 36.30 | 36.46 | 40,187 | +0.20(+0.55%) |
May 03, 2024 | 37.21 | 37.29 | 36.07 | 36.26 | 35,262 | -0.54(-1.47%) |
May 02, 2024 | 36.27 | 36.87 | 35.83 | 36.80 | 62,176 | +0.94(+2.62%) |
May 01, 2024 | 35.79 | 36.50 | 35.65 | 35.86 | 51,476 | -0.17(-0.47%) |
Apr 30, 2024 | 35.73 | 36.63 | 35.73 | 36.03 | 79,712 | +0.18(+0.50%) |
Apr 29, 2024 | 35.36 | 36.39 | 35.36 | 35.85 | 100,866 | +1.19(+3.43%) |
Apr 26, 2024 | 34.16 | 34.88 | 34.02 | 34.66 | 50,755 | +0.50(+1.46%) |
Apr 25, 2024 | 33.82 | 34.62 | 33.48 | 34.16 | 69,935 | +0.12(+0.35%) |
Apr 24, 2024 | 33.75 | 34.38 | 33.62 | 34.04 | 62,241 | +0.14(+0.41%) |
Apr 23, 2024 | 33.36 | 34.19 | 33.36 | 33.90 | 58,498 | +0.40(+1.19%) |
Apr 22, 2024 | 33.56 | 33.83 | 33.08 | 33.50 | 48,118 | +0.05(+0.15%) |
Apr 19, 2024 | 32.62 | 33.51 | 32.54 | 33.45 | 91,030 | +0.76(+2.32%) |
Apr 18, 2024 | 32.61 | 32.97 | 32.27 | 32.69 | 87,803 | +0.31(+0.96%) |
Apr 17, 2024 | 33.04 | 33.49 | 32.36 | 32.38 | 75,032 | -0.60(-1.82%) |
Apr 16, 2024 | 33.95 | 34.00 | 32.97 | 32.98 | 93,551 | -1.22(-3.57%) |
Apr 15, 2024 | 33.50 | 34.27 | 33.50 | 34.20 | 114,947 | +0.80(+2.40%) |
Apr 12, 2024 | 33.63 | 33.76 | 33.33 | 33.40 | 82,573 | -0.32(-0.95%) |
Apr 11, 2024 | 33.85 | 34.17 | 33.57 | 33.72 | 67,576 | +0.07(+0.21%) |
Apr 10, 2024 | 34.50 | 34.50 | 33.33 | 33.65 | 97,811 | -1.63(-4.62%) |
Apr 09, 2024 | 34.05 | 35.33 | 34.05 | 35.28 | 66,096 | +1.20(+3.52%) |
Apr 08, 2024 | 34.45 | 34.86 | 34.00 | 34.08 | 66,679 | -0.20(-0.58%) |
Apr 05, 2024 | 34.25 | 34.76 | 34.20 | 34.28 | 59,903 | -0.14(-0.41%) |
Apr 04, 2024 | 34.98 | 35.19 | 34.09 | 34.42 | 125,303 | -0.30(-0.86%) |
Apr 03, 2024 | 34.76 | 34.98 | 34.52 | 34.72 | 106,668 | -0.24(-0.69%) |
Apr 02, 2024 | 35.12 | 36.34 | 34.80 | 34.96 | 157,966 | -0.48(-1.35%) |