Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 37.60 | 38.16 | 37.60 | 37.98 | 3,162 | -0.65(-1.68%) |
Jun 14, 2024 | 38.43 | 38.63 | 38.43 | 38.63 | 7,284 | +0.28(+0.74%) |
Jun 13, 2024 | 39.36 | 39.36 | 38.32 | 38.35 | 2,785 | -1.01(-2.56%) |
Jun 12, 2024 | 39.60 | 39.60 | 38.81 | 39.36 | 2,244 | +0.59(+1.51%) |
Jun 11, 2024 | 38.75 | 38.77 | 38.75 | 38.77 | 7,978 | +1.41(+3.77%) |
Jun 10, 2024 | 37.38 | 37.38 | 37.37 | 37.37 | 1,294 | +0.92(+2.51%) |
Jun 07, 2024 | 36.56 | 36.64 | 36.45 | 36.45 | 17,820 | -0.10(-0.27%) |
Jun 06, 2024 | 36.61 | 36.66 | 36.54 | 36.55 | 2,039 | +0.33(+0.91%) |
Jun 05, 2024 | 36.01 | 36.22 | 36.01 | 36.22 | 4,332 | -0.48(-1.31%) |
Jun 04, 2024 | 36.20 | 36.70 | 35.81 | 36.70 | 1,819 | -0.01(-0.03%) |
Jun 03, 2024 | 37.45 | 37.88 | 36.63 | 36.71 | 4,419 | +0.33(+0.91%) |
May 31, 2024 | 35.66 | 36.63 | 35.66 | 36.38 | 4,330 | +0.00(+0.00%) |
May 30, 2024 | 36.71 | 37.07 | 36.38 | 36.38 | 3,313 | -0.50(-1.36%) |
May 29, 2024 | 37.22 | 37.22 | 36.88 | 36.88 | 2,568 | -1.86(-4.81%) |
May 28, 2024 | 38.29 | 38.74 | 38.29 | 38.74 | 2,162 | +0.67(+1.77%) |
May 24, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 980 | -0.53(-1.37%) |
May 23, 2024 | 39.26 | 39.33 | 38.60 | 38.60 | 5,071 | -0.51(-1.30%) |
May 22, 2024 | 37.83 | 39.23 | 37.83 | 39.11 | 5,895 | -1.52(-3.75%) |
May 21, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 922 | -0.15(-0.37%) |
May 20, 2024 | 41.02 | 41.08 | 40.71 | 40.78 | 5,431 | +0.38(+0.95%) |
May 17, 2024 | 40.33 | 40.54 | 40.33 | 40.40 | 2,577 | +0.04(+0.09%) |
May 16, 2024 | 40.73 | 40.73 | 40.35 | 40.36 | 5,412 | +1.40(+3.59%) |
May 15, 2024 | 38.53 | 38.96 | 38.53 | 38.96 | 3,006 | -3.29(-7.79%) |
May 14, 2024 | 43.07 | 43.07 | 41.35 | 42.25 | 4,326 | -0.95(-2.20%) |
May 13, 2024 | 44.05 | 44.05 | 42.44 | 43.20 | 3,116 | +0.40(+0.94%) |
May 10, 2024 | 42.87 | 42.87 | 42.80 | 42.80 | 1,365 | -1.13(-2.58%) |
May 09, 2024 | 43.81 | 43.94 | 43.81 | 43.93 | 1,382 | +0.47(+1.08%) |
May 08, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 1,210 | +0.11(+0.24%) |
May 06, 2024 | 43.35 | 584 | -0.10(-0.22%) | |||
May 03, 2024 | 43.23 | 43.45 | 43.04 | 43.45 | 1,731 | +0.83(+1.95%) |
May 02, 2024 | 42.55 | 42.67 | 42.55 | 42.62 | 3,270 | +0.75(+1.80%) |
May 01, 2024 | 40.96 | 41.88 | 40.96 | 41.87 | 1,845 | +0.48(+1.17%) |
Apr 30, 2024 | 41.43 | 41.51 | 41.38 | 41.38 | 1,742 | -0.33(-0.79%) |
Apr 29, 2024 | 41.89 | 41.89 | 41.71 | 41.71 | 2,200 | +0.17(+0.41%) |
Apr 26, 2024 | 41.44 | 41.54 | 41.44 | 41.54 | 1,752 | +0.77(+1.90%) |
Apr 25, 2024 | 40.22 | 40.77 | 40.22 | 40.77 | 4,765 | -0.88(-2.12%) |
Apr 24, 2024 | 41.59 | 42.19 | 41.56 | 41.65 | 3,459 | +0.57(+1.39%) |
Apr 23, 2024 | 41.12 | 41.21 | 41.02 | 41.08 | 3,189 | -0.26(-0.63%) |
Apr 22, 2024 | 41.19 | 41.50 | 41.00 | 41.34 | 74,802 | -0.10(-0.24%) |
Apr 19, 2024 | 41.81 | 41.81 | 41.34 | 41.44 | 3,070 | -1.70(-3.94%) |
Apr 18, 2024 | 41.75 | 43.14 | 41.75 | 43.14 | 3,829 | +0.69(+1.62%) |
Apr 17, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 1,079 | +0.15(+0.35%) |
Apr 16, 2024 | 42.22 | 42.30 | 42.22 | 42.30 | 1,419 | -1.65(-3.75%) |
Apr 15, 2024 | 44.72 | 44.72 | 43.82 | 43.95 | 11,486 | -1.35(-2.98%) |
Apr 12, 2024 | 46.23 | 46.23 | 45.30 | 45.30 | 1,355 | -0.88(-1.91%) |
Apr 11, 2024 | 45.32 | 46.18 | 45.17 | 46.18 | 4,738 | +2.28(+5.18%) |
Apr 10, 2024 | 44.22 | 44.60 | 43.90 | 43.90 | 3,149 | -1.52(-3.34%) |
Apr 09, 2024 | 45.50 | 45.50 | 45.06 | 45.42 | 3,151 | +1.32(+2.99%) |
Apr 08, 2024 | 44.19 | 44.33 | 44.10 | 44.10 | 1,711 | +0.59(+1.36%) |
Apr 05, 2024 | 43.07 | 43.51 | 43.07 | 43.51 | 7,389 | -1.00(-2.25%) |
Apr 04, 2024 | 45.48 | 45.60 | 44.51 | 44.51 | 10,886 | +0.27(+0.61%) |
Apr 03, 2024 | 44.02 | 44.32 | 44.02 | 44.24 | 7,524 | -0.83(-1.84%) |
Apr 02, 2024 | 45.09 | 46.14 | 44.91 | 45.07 | 14,326 | +0.86(+1.95%) |