Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 42.80 | 43.28 | 42.49 | 42.76 | 64,559 | -0.36(-0.83%) |
Jun 13, 2024 | 43.48 | 43.49 | 42.91 | 43.12 | 95,302 | -0.37(-0.85%) |
Jun 12, 2024 | 43.70 | 43.79 | 43.18 | 43.49 | 74,698 | -0.07(-0.16%) |
Jun 11, 2024 | 42.62 | 43.62 | 42.61 | 43.56 | 70,578 | +0.66(+1.54%) |
Jun 10, 2024 | 43.00 | 43.00 | 41.95 | 42.90 | 108,221 | -0.29(-0.67%) |
Jun 07, 2024 | 40.80 | 43.72 | 40.75 | 43.19 | 271,814 | +2.57(+6.33%) |
Jun 06, 2024 | 38.79 | 40.67 | 38.52 | 40.62 | 126,895 | +1.61(+4.13%) |
Jun 05, 2024 | 39.00 | 39.06 | 38.24 | 39.01 | 97,001 | +0.08(+0.21%) |
Jun 04, 2024 | 37.86 | 38.95 | 37.85 | 38.93 | 85,286 | +0.95(+2.50%) |
Jun 03, 2024 | 37.58 | 37.98 | 37.47 | 37.98 | 68,809 | +0.33(+0.88%) |
May 31, 2024 | 37.27 | 37.78 | 37.27 | 37.65 | 105,416 | +0.10(+0.27%) |
May 30, 2024 | 37.49 | 37.83 | 37.36 | 37.55 | 38,189 | +0.05(+0.13%) |
May 29, 2024 | 37.33 | 37.92 | 37.33 | 37.50 | 61,678 | -0.06(-0.16%) |
May 28, 2024 | 38.27 | 38.28 | 37.15 | 37.56 | 47,888 | +0.03(+0.08%) |
May 27, 2024 | 37.81 | 37.88 | 37.45 | 37.53 | 31,879 | -0.28(-0.74%) |
May 24, 2024 | 37.49 | 38.14 | 37.49 | 37.81 | 30,689 | +0.10(+0.27%) |
May 23, 2024 | 37.83 | 37.95 | 37.48 | 37.71 | 44,774 | -0.07(-0.19%) |
May 22, 2024 | 38.47 | 38.47 | 37.76 | 37.78 | 65,604 | -0.72(-1.87%) |
May 21, 2024 | 38.43 | 38.69 | 38.39 | 38.50 | 34,325 | -0.04(-0.10%) |
May 17, 2024 | 38.54 | 0 | -0.27(-0.70%) | |||
May 16, 2024 | 39.00 | 39.10 | 38.75 | 38.81 | 40,030 | -0.03(-0.08%) |
May 15, 2024 | 38.89 | 38.95 | 38.68 | 38.84 | 43,948 | +0.00(+0.00%) |
May 14, 2024 | 38.57 | 38.94 | 38.50 | 38.84 | 31,021 | -0.03(-0.08%) |
May 13, 2024 | 38.93 | 39.05 | 38.67 | 38.87 | 32,309 | +0.13(+0.34%) |
May 10, 2024 | 38.58 | 38.83 | 38.56 | 38.74 | 56,848 | +0.17(+0.44%) |
May 09, 2024 | 38.56 | 38.66 | 38.30 | 38.57 | 40,917 | +0.04(+0.10%) |
May 08, 2024 | 38.27 | 38.57 | 38.27 | 38.53 | 65,950 | +0.16(+0.42%) |
May 07, 2024 | 38.72 | 38.87 | 38.23 | 38.37 | 81,462 | -0.32(-0.83%) |
May 06, 2024 | 38.77 | 38.81 | 38.44 | 38.69 | 29,666 | +0.20(+0.52%) |
May 03, 2024 | 38.77 | 38.99 | 38.42 | 38.49 | 24,990 | -0.10(-0.26%) |
May 02, 2024 | 38.40 | 38.63 | 37.51 | 38.59 | 69,355 | -0.26(-0.67%) |
May 01, 2024 | 39.11 | 39.12 | 38.60 | 38.85 | 23,483 | -0.17(-0.44%) |
Apr 30, 2024 | 39.48 | 39.48 | 39.01 | 39.02 | 47,852 | -0.44(-1.12%) |
Apr 29, 2024 | 39.04 | 39.58 | 39.04 | 39.46 | 53,160 | +0.22(+0.56%) |
Apr 26, 2024 | 38.99 | 39.37 | 38.94 | 39.24 | 47,787 | +0.00(+0.00%) |
Apr 25, 2024 | 39.13 | 39.59 | 38.94 | 39.24 | 38,836 | -0.09(-0.23%) |
Apr 24, 2024 | 39.08 | 39.45 | 39.08 | 39.33 | 38,482 | +0.20(+0.51%) |
Apr 23, 2024 | 38.80 | 39.37 | 38.65 | 39.13 | 53,789 | +0.30(+0.77%) |
Apr 22, 2024 | 38.61 | 39.10 | 38.60 | 38.83 | 48,419 | +0.15(+0.39%) |
Apr 19, 2024 | 38.29 | 38.75 | 38.20 | 38.68 | 37,545 | +0.14(+0.36%) |
Apr 18, 2024 | 38.82 | 39.32 | 38.16 | 38.54 | 56,961 | -0.12(-0.31%) |
Apr 17, 2024 | 38.67 | 39.21 | 38.49 | 38.66 | 46,860 | -0.36(-0.92%) |
Apr 16, 2024 | 39.48 | 39.57 | 38.81 | 39.02 | 57,148 | -0.48(-1.22%) |
Apr 15, 2024 | 38.84 | 39.58 | 38.84 | 39.50 | 51,087 | +0.49(+1.26%) |
Apr 12, 2024 | 38.79 | 39.03 | 38.54 | 39.01 | 48,971 | +0.45(+1.17%) |
Apr 11, 2024 | 39.79 | 39.79 | 38.54 | 38.56 | 80,723 | -0.12(-0.31%) |
Apr 10, 2024 | 39.50 | 39.50 | 38.18 | 38.68 | 139,748 | -1.18(-2.96%) |
Apr 09, 2024 | 39.60 | 39.87 | 39.38 | 39.86 | 62,089 | +0.42(+1.06%) |
Apr 08, 2024 | 39.22 | 39.75 | 39.22 | 39.44 | 82,940 | +0.09(+0.23%) |
Apr 05, 2024 | 38.58 | 39.57 | 38.48 | 39.35 | 102,995 | +0.72(+1.86%) |
Apr 04, 2024 | 38.40 | 38.78 | 38.39 | 38.63 | 56,229 | +0.26(+0.68%) |
Apr 03, 2024 | 38.23 | 38.97 | 38.13 | 38.37 | 74,355 | -0.12(-0.31%) |
Apr 02, 2024 | 38.49 | 38.63 | 38.23 | 38.49 | 35,993 | -0.26(-0.67%) |