Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 38.47 | 39.37 | 38.21 | 39.06 | 458,956 | +0.42(+1.09%) |
Jun 14, 2024 | 38.43 | 38.73 | 38.08 | 38.64 | 235,220 | +0.00(+0.00%) |
Jun 13, 2024 | 38.75 | 39.00 | 38.41 | 38.64 | 394,955 | -0.31(-0.80%) |
Jun 12, 2024 | 39.15 | 39.36 | 38.72 | 38.95 | 259,580 | +0.19(+0.49%) |
Jun 11, 2024 | 38.48 | 38.81 | 37.82 | 38.76 | 284,631 | +0.26(+0.68%) |
Jun 10, 2024 | 37.28 | 38.54 | 37.26 | 38.50 | 433,249 | +1.20(+3.22%) |
Jun 07, 2024 | 37.56 | 37.72 | 37.12 | 37.30 | 303,585 | -0.63(-1.66%) |
Jun 06, 2024 | 37.42 | 38.02 | 37.42 | 37.93 | 312,485 | +0.41(+1.09%) |
Jun 05, 2024 | 36.81 | 37.64 | 36.62 | 37.52 | 370,278 | +0.80(+2.18%) |
Jun 04, 2024 | 37.27 | 37.32 | 36.53 | 36.72 | 295,790 | -0.89(-2.37%) |
Jun 03, 2024 | 37.92 | 38.18 | 37.17 | 37.61 | 417,896 | +0.07(+0.19%) |
May 31, 2024 | 37.59 | 37.70 | 36.94 | 37.54 | 413,534 | +0.04(+0.11%) |
May 30, 2024 | 37.02 | 37.67 | 36.95 | 37.50 | 251,699 | +0.31(+0.83%) |
May 29, 2024 | 37.50 | 37.78 | 37.05 | 37.19 | 218,241 | -0.66(-1.74%) |
May 28, 2024 | 37.76 | 38.31 | 37.67 | 37.85 | 288,959 | +0.19(+0.50%) |
May 24, 2024 | 37.06 | 37.69 | 37.02 | 37.66 | 327,151 | +0.85(+2.31%) |
May 23, 2024 | 37.87 | 37.87 | 36.46 | 36.81 | 342,558 | -0.81(-2.15%) |
May 22, 2024 | 37.20 | 37.99 | 37.10 | 37.62 | 419,232 | +0.81(+2.20%) |
May 21, 2024 | 36.47 | 37.00 | 35.95 | 36.81 | 541,190 | -0.18(-0.49%) |
May 20, 2024 | 36.50 | 37.14 | 36.45 | 36.99 | 428,604 | +0.28(+0.76%) |
May 17, 2024 | 37.18 | 37.20 | 36.53 | 36.71 | 282,582 | -0.26(-0.70%) |
May 16, 2024 | 36.34 | 37.14 | 36.28 | 36.97 | 425,124 | +0.22(+0.60%) |
May 15, 2024 | 36.98 | 37.07 | 36.43 | 36.75 | 325,454 | -0.20(-0.54%) |
May 14, 2024 | 36.65 | 37.09 | 36.33 | 36.95 | 319,840 | +0.47(+1.29%) |
May 13, 2024 | 36.61 | 37.07 | 36.31 | 36.48 | 286,625 | -0.23(-0.63%) |
May 10, 2024 | 37.16 | 37.46 | 36.23 | 36.71 | 498,869 | +0.27(+0.74%) |
May 09, 2024 | 35.67 | 36.59 | 35.51 | 36.44 | 917,475 | +2.19(+6.39%) |
May 08, 2024 | 34.24 | 34.82 | 34.20 | 34.25 | 681,947 | -0.42(-1.21%) |
May 07, 2024 | 34.23 | 34.94 | 34.01 | 34.67 | 574,028 | +0.86(+2.54%) |
May 06, 2024 | 33.06 | 33.82 | 33.03 | 33.81 | 382,140 | +0.77(+2.33%) |
May 03, 2024 | 33.05 | 33.15 | 32.73 | 33.04 | 232,687 | +0.55(+1.69%) |
May 02, 2024 | 32.63 | 32.85 | 32.00 | 32.49 | 639,553 | +0.18(+0.56%) |
May 01, 2024 | 32.72 | 33.15 | 31.78 | 32.31 | 405,068 | -0.56(-1.70%) |
Apr 30, 2024 | 32.41 | 32.94 | 32.39 | 32.87 | 279,399 | +0.21(+0.64%) |
Apr 29, 2024 | 32.45 | 32.76 | 32.16 | 32.66 | 262,977 | +0.30(+0.93%) |
Apr 26, 2024 | 32.15 | 32.53 | 32.04 | 32.36 | 189,410 | +0.19(+0.59%) |
Apr 25, 2024 | 31.50 | 32.35 | 31.19 | 32.17 | 254,133 | +0.44(+1.39%) |
Apr 24, 2024 | 32.19 | 32.39 | 31.36 | 31.73 | 281,745 | -0.02(-0.06%) |
Apr 23, 2024 | 31.92 | 32.33 | 31.57 | 31.75 | 549,367 | -0.19(-0.59%) |
Apr 22, 2024 | 31.18 | 31.95 | 31.13 | 31.94 | 395,509 | +0.95(+3.07%) |
Apr 19, 2024 | 31.01 | 31.53 | 30.79 | 30.99 | 392,539 | -0.16(-0.51%) |
Apr 18, 2024 | 31.70 | 31.75 | 30.81 | 31.15 | 502,941 | -0.44(-1.39%) |
Apr 17, 2024 | 31.88 | 32.03 | 30.91 | 31.59 | 596,119 | -0.21(-0.66%) |
Apr 16, 2024 | 31.20 | 32.09 | 31.07 | 31.80 | 347,098 | +0.77(+2.48%) |
Apr 15, 2024 | 32.01 | 32.02 | 30.74 | 31.03 | 566,447 | -0.55(-1.74%) |
Apr 12, 2024 | 32.87 | 32.87 | 31.34 | 31.58 | 702,881 | -1.72(-5.17%) |
Apr 11, 2024 | 33.91 | 33.91 | 32.44 | 33.30 | 532,605 | -0.53(-1.57%) |
Apr 10, 2024 | 34.03 | 34.59 | 33.61 | 33.83 | 652,882 | -0.65(-1.89%) |
Apr 09, 2024 | 34.05 | 34.58 | 33.99 | 34.48 | 860,617 | +0.97(+2.89%) |
Apr 08, 2024 | 33.26 | 33.78 | 33.08 | 33.51 | 416,215 | +0.87(+2.67%) |
Apr 05, 2024 | 32.90 | 33.00 | 32.28 | 32.64 | 345,056 | -0.21(-0.64%) |
Apr 04, 2024 | 32.80 | 33.76 | 32.63 | 32.85 | 611,487 | +0.04(+0.12%) |
Apr 03, 2024 | 32.52 | 33.47 | 32.38 | 32.81 | 357,831 | -0.19(-0.58%) |
Apr 02, 2024 | 32.81 | 33.20 | 32.46 | 33.00 | 562,817 | -0.10(-0.30%) |