Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 38.74 | 38.94 | 37.88 | 38.37 | 13,263 | -0.27(-0.70%) |
Jun 13, 2024 | 38.66 | 39.10 | 38.10 | 38.64 | 9,149 | -0.05(-0.13%) |
Jun 12, 2024 | 38.70 | 39.60 | 38.69 | 38.69 | 14,120 | +0.87(+2.29%) |
Jun 11, 2024 | 37.05 | 37.84 | 36.11 | 37.82 | 7,314 | +0.04(+0.10%) |
Jun 10, 2024 | 37.46 | 38.05 | 37.46 | 37.79 | 16,987 | +0.29(+0.76%) |
Jun 07, 2024 | 39.26 | 39.65 | 37.50 | 37.50 | 14,568 | -1.75(-4.46%) |
Jun 06, 2024 | 38.53 | 39.51 | 38.38 | 39.25 | 13,629 | +0.71(+1.84%) |
Jun 05, 2024 | 37.96 | 38.55 | 37.54 | 38.54 | 12,530 | +0.98(+2.60%) |
Jun 04, 2024 | 36.93 | 38.09 | 36.93 | 37.56 | 8,361 | +0.46(+1.25%) |
Jun 03, 2024 | 37.76 | 37.99 | 36.85 | 37.10 | 7,075 | +0.87(+2.40%) |
May 31, 2024 | 37.09 | 37.09 | 35.25 | 36.23 | 5,799 | -0.36(-0.98%) |
May 30, 2024 | 37.26 | 37.80 | 36.44 | 36.59 | 8,619 | -0.27(-0.73%) |
May 29, 2024 | 37.13 | 37.31 | 36.85 | 36.86 | 7,184 | -0.86(-2.27%) |
May 28, 2024 | 37.60 | 38.26 | 37.12 | 37.72 | 10,444 | +0.20(+0.52%) |
May 24, 2024 | 36.13 | 37.52 | 36.13 | 37.52 | 21,077 | +1.55(+4.31%) |
May 23, 2024 | 37.69 | 37.69 | 35.78 | 35.97 | 13,872 | -1.37(-3.66%) |
May 22, 2024 | 37.44 | 38.26 | 37.16 | 37.34 | 6,887 | -0.09(-0.23%) |
May 21, 2024 | 37.87 | 38.08 | 37.30 | 37.42 | 26,275 | -0.49(-1.28%) |
May 20, 2024 | 36.25 | 37.97 | 35.91 | 37.91 | 9,550 | +1.84(+5.09%) |
May 17, 2024 | 36.14 | 36.59 | 35.68 | 36.07 | 11,279 | +0.36(+1.01%) |
May 16, 2024 | 36.58 | 36.60 | 35.71 | 35.71 | 8,751 | -1.39(-3.74%) |
May 15, 2024 | 36.26 | 37.15 | 35.30 | 37.10 | 7,771 | +1.55(+4.37%) |
May 14, 2024 | 36.01 | 36.32 | 35.00 | 35.55 | 13,497 | +1.36(+3.96%) |
May 13, 2024 | 34.00 | 34.73 | 33.14 | 34.19 | 21,283 | +1.06(+3.20%) |
May 10, 2024 | 34.90 | 34.90 | 33.13 | 33.13 | 5,313 | -1.34(-3.88%) |
May 09, 2024 | 34.02 | 34.54 | 33.88 | 34.47 | 4,455 | +0.35(+1.02%) |
May 08, 2024 | 33.70 | 34.18 | 33.46 | 34.12 | 5,287 | -0.20(-0.58%) |
May 07, 2024 | 35.20 | 35.23 | 34.21 | 34.32 | 11,334 | -1.16(-3.27%) |
May 06, 2024 | 34.87 | 35.74 | 34.87 | 35.48 | 32,097 | +1.23(+3.58%) |
May 03, 2024 | 34.34 | 34.67 | 33.98 | 34.25 | 7,288 | +0.80(+2.40%) |
May 02, 2024 | 32.78 | 33.45 | 32.22 | 33.45 | 10,282 | +1.30(+4.04%) |
May 01, 2024 | 31.86 | 33.21 | 31.50 | 32.15 | 14,429 | -0.27(-0.84%) |
Apr 30, 2024 | 33.81 | 33.96 | 32.42 | 32.42 | 9,272 | -2.22(-6.41%) |
Apr 29, 2024 | 35.10 | 35.10 | 34.40 | 34.64 | 11,333 | -1.01(-2.84%) |
Apr 26, 2024 | 35.01 | 35.68 | 34.87 | 35.66 | 12,454 | +0.58(+1.64%) |
Apr 25, 2024 | 34.39 | 35.14 | 32.53 | 35.08 | 18,860 | -0.36(-1.02%) |
Apr 24, 2024 | 36.21 | 36.55 | 35.42 | 35.44 | 24,224 | -0.74(-2.05%) |
Apr 23, 2024 | 34.99 | 36.58 | 34.99 | 36.18 | 9,878 | +0.97(+2.75%) |
Apr 22, 2024 | 33.83 | 35.21 | 33.62 | 35.21 | 12,350 | +2.18(+6.60%) |
Apr 19, 2024 | 33.18 | 33.46 | 32.76 | 33.03 | 13,827 | +0.18(+0.55%) |
Apr 18, 2024 | 32.53 | 33.45 | 32.24 | 32.85 | 6,732 | +0.55(+1.70%) |
Apr 17, 2024 | 32.89 | 32.89 | 31.75 | 32.30 | 10,870 | -0.25(-0.77%) |
Apr 16, 2024 | 32.92 | 32.92 | 32.14 | 32.55 | 14,848 | -0.70(-2.11%) |
Apr 15, 2024 | 35.10 | 35.17 | 33.22 | 33.25 | 17,729 | -1.70(-4.86%) |
Apr 12, 2024 | 36.07 | 36.15 | 34.62 | 34.95 | 12,930 | -1.56(-4.28%) |
Apr 11, 2024 | 36.21 | 36.51 | 35.60 | 36.51 | 18,461 | +0.41(+1.12%) |
Apr 10, 2024 | 35.00 | 36.15 | 34.90 | 36.11 | 13,006 | +0.20(+0.54%) |
Apr 09, 2024 | 36.37 | 36.39 | 35.46 | 35.91 | 13,198 | -0.73(-1.99%) |
Apr 08, 2024 | 37.45 | 37.71 | 36.26 | 36.64 | 18,090 | +0.64(+1.77%) |
Apr 05, 2024 | 36.25 | 37.24 | 36.00 | 36.00 | 31,256 | -0.90(-2.44%) |
Apr 04, 2024 | 38.25 | 38.58 | 36.83 | 36.90 | 13,487 | -0.61(-1.63%) |
Apr 03, 2024 | 37.13 | 38.16 | 37.13 | 37.51 | 10,010 | +0.20(+0.54%) |
Apr 02, 2024 | 38.30 | 39.49 | 36.46 | 37.31 | 16,054 | -1.41(-3.63%) |