Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 38.34 | 38.34 | 37.68 | 37.98 | 5,614 | -0.05(-0.13%) |
Jun 12, 2024 | 38.89 | 39.90 | 38.03 | 38.03 | 11,958 | +0.15(+0.40%) |
Jun 11, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 4,416 | -0.11(-0.29%) |
Jun 10, 2024 | 38.46 | 39.44 | 37.92 | 37.99 | 5,584 | -0.36(-0.94%) |
Jun 07, 2024 | 37.71 | 39.02 | 37.71 | 38.35 | 6,436 | -0.45(-1.16%) |
Jun 06, 2024 | 38.04 | 38.97 | 38.04 | 38.80 | 4,623 | +0.40(+1.04%) |
Jun 05, 2024 | 38.20 | 39.06 | 37.99 | 38.40 | 18,616 | +0.10(+0.26%) |
Jun 04, 2024 | 38.24 | 38.87 | 37.62 | 38.30 | 7,739 | +0.29(+0.76%) |
Jun 03, 2024 | 39.03 | 39.93 | 37.92 | 38.01 | 25,854 | -0.98(-2.51%) |
May 31, 2024 | 39.16 | 40.04 | 38.99 | 38.99 | 20,325 | +0.13(+0.33%) |
May 30, 2024 | 38.04 | 39.29 | 38.04 | 38.86 | 7,886 | +0.98(+2.59%) |
May 29, 2024 | 39.17 | 39.17 | 37.75 | 37.88 | 9,397 | -1.74(-4.40%) |
May 28, 2024 | 39.68 | 39.82 | 39.13 | 39.62 | 7,681 | -1.02(-2.51%) |
May 24, 2024 | 40.36 | 40.65 | 40.18 | 40.64 | 10,677 | +0.63(+1.58%) |
May 23, 2024 | 40.27 | 40.42 | 40.01 | 40.01 | 11,956 | -0.61(-1.51%) |
May 22, 2024 | 40.52 | 40.81 | 40.20 | 40.62 | 8,085 | +0.05(+0.12%) |
May 21, 2024 | 39.39 | 40.83 | 39.39 | 40.57 | 12,956 | +0.62(+1.56%) |
May 20, 2024 | 40.38 | 40.82 | 39.57 | 39.95 | 18,113 | -0.38(-0.93%) |
May 17, 2024 | 40.68 | 40.96 | 40.32 | 40.32 | 5,177 | +0.00(+0.00%) |
May 16, 2024 | 39.59 | 40.56 | 39.51 | 40.32 | 14,037 | +1.30(+3.32%) |
May 15, 2024 | 38.99 | 39.58 | 38.94 | 39.03 | 13,717 | +0.16(+0.41%) |
May 14, 2024 | 37.36 | 38.96 | 37.16 | 38.87 | 16,540 | +1.76(+4.75%) |
May 13, 2024 | 37.11 | 38.58 | 37.11 | 37.11 | 8,683 | -1.14(-2.98%) |
May 10, 2024 | 38.83 | 38.83 | 38.15 | 38.25 | 4,298 | -0.54(-1.40%) |
May 09, 2024 | 38.10 | 38.79 | 37.08 | 38.79 | 6,509 | +1.13(+3.00%) |
May 08, 2024 | 37.60 | 38.22 | 37.02 | 37.66 | 7,627 | +0.16(+0.42%) |
May 07, 2024 | 38.80 | 38.80 | 37.50 | 37.50 | 7,024 | -1.40(-3.59%) |
May 06, 2024 | 39.69 | 39.69 | 38.68 | 38.90 | 7,171 | -0.29(-0.73%) |
May 03, 2024 | 39.09 | 39.21 | 38.89 | 39.19 | 6,492 | +1.09(+2.86%) |
May 02, 2024 | 38.96 | 39.03 | 38.00 | 38.10 | 15,671 | -0.48(-1.26%) |
May 01, 2024 | 37.85 | 38.98 | 37.85 | 38.58 | 9,535 | +1.11(+2.96%) |
Apr 30, 2024 | 37.60 | 37.60 | 37.36 | 37.47 | 9,301 | -0.15(-0.39%) |
Apr 29, 2024 | 37.11 | 38.26 | 37.09 | 37.62 | 9,750 | -0.26(-0.68%) |
Apr 26, 2024 | 37.50 | 38.07 | 37.14 | 37.88 | 7,228 | +0.33(+0.87%) |
Apr 25, 2024 | 38.01 | 38.01 | 36.68 | 37.55 | 10,109 | -0.78(-2.04%) |
Apr 24, 2024 | 38.81 | 38.81 | 38.05 | 38.34 | 7,199 | -0.20(-0.51%) |
Apr 23, 2024 | 38.75 | 38.75 | 37.57 | 38.53 | 6,323 | +0.62(+1.64%) |
Apr 22, 2024 | 37.60 | 38.45 | 37.55 | 37.91 | 8,252 | +0.22(+0.58%) |
Apr 19, 2024 | 36.21 | 37.81 | 36.14 | 37.69 | 10,983 | +1.09(+2.97%) |
Apr 18, 2024 | 36.51 | 37.30 | 36.03 | 36.60 | 19,222 | -0.05(-0.14%) |
Apr 17, 2024 | 37.20 | 37.20 | 35.88 | 36.65 | 12,538 | -0.19(-0.51%) |
Apr 16, 2024 | 36.97 | 38.10 | 36.67 | 36.84 | 8,305 | +0.08(+0.22%) |
Apr 15, 2024 | 36.61 | 37.42 | 36.61 | 36.76 | 7,570 | -0.24(-0.64%) |
Apr 12, 2024 | 36.99 | 37.36 | 36.55 | 37.00 | 7,289 | -0.33(-0.87%) |
Apr 11, 2024 | 37.47 | 37.72 | 37.12 | 37.33 | 10,494 | -0.09(-0.24%) |
Apr 10, 2024 | 38.10 | 38.10 | 36.79 | 37.42 | 17,756 | -1.28(-3.30%) |
Apr 09, 2024 | 38.93 | 38.94 | 38.11 | 38.69 | 12,100 | +0.24(+0.62%) |
Apr 08, 2024 | 38.10 | 39.30 | 38.10 | 38.45 | 6,851 | +0.14(+0.36%) |
Apr 05, 2024 | 38.67 | 39.10 | 38.32 | 38.32 | 7,073 | -0.65(-1.68%) |
Apr 04, 2024 | 39.18 | 39.43 | 38.71 | 38.97 | 12,601 | +0.29(+0.74%) |
Apr 03, 2024 | 38.66 | 39.07 | 38.65 | 38.68 | 13,677 | +0.00(+0.00%) |
Apr 02, 2024 | 38.82 | 38.82 | 38.31 | 38.68 | 10,677 | -2.11(-5.17%) |