Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 35.25 | 35.83 | 34.75 | 35.10 | 9,546 | -0.08(-0.23%) |
Jun 06, 2024 | 36.04 | 36.63 | 35.02 | 35.18 | 21,068 | -1.31(-3.59%) |
Jun 05, 2024 | 37.20 | 37.20 | 35.52 | 36.49 | 26,939 | -0.17(-0.46%) |
Jun 04, 2024 | 35.75 | 36.66 | 35.22 | 36.66 | 24,417 | +0.32(+0.88%) |
Jun 03, 2024 | 35.86 | 36.72 | 34.51 | 36.34 | 29,672 | +0.54(+1.51%) |
May 31, 2024 | 37.51 | 37.51 | 35.63 | 35.80 | 27,648 | -1.70(-4.53%) |
May 30, 2024 | 36.08 | 37.97 | 35.92 | 37.50 | 31,257 | +1.13(+3.11%) |
May 29, 2024 | 33.63 | 36.37 | 32.96 | 36.37 | 37,041 | +2.46(+7.25%) |
May 28, 2024 | 33.93 | 34.59 | 32.59 | 33.91 | 36,889 | -0.24(-0.70%) |
May 24, 2024 | 35.03 | 35.30 | 33.81 | 34.15 | 20,394 | -0.93(-2.65%) |
May 23, 2024 | 35.43 | 36.07 | 34.59 | 35.08 | 32,092 | -1.13(-3.12%) |
May 22, 2024 | 36.19 | 36.69 | 36.04 | 36.21 | 12,832 | +0.51(+1.43%) |
May 21, 2024 | 33.76 | 35.70 | 33.76 | 35.70 | 20,898 | +2.14(+6.38%) |
May 20, 2024 | 35.13 | 36.00 | 33.56 | 33.56 | 32,502 | -1.94(-5.46%) |
May 17, 2024 | 35.38 | 36.19 | 35.38 | 35.50 | 7,658 | -0.21(-0.59%) |
May 16, 2024 | 33.92 | 36.07 | 33.92 | 35.71 | 9,386 | +0.38(+1.08%) |
May 15, 2024 | 34.84 | 35.33 | 34.31 | 35.33 | 18,539 | +1.28(+3.76%) |
May 14, 2024 | 33.97 | 34.30 | 33.32 | 34.05 | 9,178 | +0.22(+0.65%) |
May 13, 2024 | 34.71 | 35.45 | 33.83 | 33.83 | 15,762 | -0.87(-2.51%) |
May 10, 2024 | 35.10 | 36.14 | 34.70 | 34.70 | 7,553 | -0.40(-1.14%) |
May 09, 2024 | 35.99 | 35.99 | 34.85 | 35.10 | 13,240 | -1.31(-3.60%) |
May 08, 2024 | 35.11 | 36.41 | 35.11 | 36.41 | 13,181 | +1.31(+3.73%) |
May 07, 2024 | 37.00 | 37.33 | 35.10 | 35.10 | 15,625 | -1.99(-5.37%) |
May 06, 2024 | 37.94 | 39.48 | 35.31 | 37.09 | 25,857 | -0.44(-1.17%) |
May 03, 2024 | 37.90 | 38.22 | 37.53 | 37.53 | 10,302 | +0.21(+0.56%) |
May 02, 2024 | 35.90 | 37.70 | 35.43 | 37.32 | 31,140 | +1.47(+4.10%) |
May 01, 2024 | 33.10 | 35.89 | 32.45 | 35.85 | 24,955 | +2.89(+8.77%) |
Apr 30, 2024 | 38.50 | 38.50 | 32.50 | 32.96 | 36,247 | -6.07(-15.55%) |
Apr 29, 2024 | 37.80 | 39.20 | 37.07 | 39.03 | 20,675 | +1.42(+3.78%) |
Apr 26, 2024 | 38.35 | 38.78 | 37.35 | 37.61 | 18,120 | -1.02(-2.64%) |
Apr 25, 2024 | 38.83 | 38.93 | 38.11 | 38.63 | 13,028 | -0.24(-0.62%) |
Apr 24, 2024 | 38.97 | 39.32 | 38.17 | 38.87 | 14,705 | +0.15(+0.39%) |
Apr 23, 2024 | 38.67 | 39.21 | 38.03 | 38.72 | 17,659 | +0.74(+1.95%) |
Apr 22, 2024 | 37.51 | 38.84 | 37.46 | 37.98 | 23,908 | +0.49(+1.31%) |
Apr 19, 2024 | 37.40 | 37.76 | 36.97 | 37.49 | 12,300 | +0.07(+0.19%) |
Apr 18, 2024 | 37.84 | 37.94 | 36.37 | 37.42 | 12,352 | -0.06(-0.16%) |
Apr 17, 2024 | 38.84 | 38.97 | 37.48 | 37.48 | 12,940 | -1.07(-2.78%) |
Apr 16, 2024 | 38.06 | 38.89 | 37.57 | 38.55 | 22,886 | +0.07(+0.18%) |
Apr 15, 2024 | 37.51 | 38.64 | 37.40 | 38.48 | 18,082 | +0.49(+1.29%) |
Apr 12, 2024 | 38.01 | 38.02 | 37.40 | 37.99 | 17,128 | -0.24(-0.63%) |
Apr 11, 2024 | 38.21 | 38.80 | 37.91 | 38.23 | 20,178 | -0.29(-0.75%) |
Apr 10, 2024 | 38.76 | 39.19 | 38.18 | 38.52 | 18,850 | -0.37(-0.95%) |
Apr 09, 2024 | 38.91 | 39.91 | 37.90 | 38.89 | 27,833 | -0.02(-0.05%) |
Apr 08, 2024 | 40.15 | 40.15 | 38.91 | 38.91 | 30,395 | -1.53(-3.78%) |
Apr 05, 2024 | 40.21 | 41.12 | 39.89 | 40.44 | 23,647 | +0.52(+1.30%) |
Apr 04, 2024 | 40.45 | 41.35 | 39.10 | 39.92 | 40,879 | -0.13(-0.34%) |
Apr 03, 2024 | 40.74 | 40.99 | 38.82 | 40.05 | 24,333 | -1.26(-3.04%) |
Apr 02, 2024 | 38.69 | 41.64 | 38.00 | 41.31 | 67,332 | +2.62(+6.77%) |