Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 36.10 | 36.10 | 35.30 | 35.52 | 351,691 | -0.12(-0.34%) |
Jun 11, 2024 | 35.23 | 35.67 | 34.95 | 35.64 | 337,671 | +0.27(+0.76%) |
Jun 10, 2024 | 35.82 | 35.82 | 35.03 | 35.37 | 387,381 | -0.87(-2.40%) |
Jun 07, 2024 | 36.11 | 36.45 | 36.03 | 36.24 | 256,445 | -0.18(-0.49%) |
Jun 06, 2024 | 36.58 | 36.68 | 36.17 | 36.42 | 239,945 | -0.49(-1.33%) |
Jun 05, 2024 | 36.97 | 37.11 | 36.56 | 36.91 | 303,803 | -0.09(-0.24%) |
Jun 04, 2024 | 37.16 | 37.20 | 36.61 | 37.00 | 330,188 | -0.18(-0.48%) |
Jun 03, 2024 | 36.52 | 37.38 | 36.32 | 37.18 | 439,815 | +0.87(+2.40%) |
May 31, 2024 | 35.43 | 36.47 | 35.39 | 36.31 | 660,588 | +1.02(+2.89%) |
May 30, 2024 | 35.17 | 35.59 | 34.99 | 35.29 | 378,982 | +0.23(+0.66%) |
May 29, 2024 | 34.89 | 35.20 | 34.77 | 35.06 | 672,027 | -0.12(-0.34%) |
May 28, 2024 | 35.17 | 35.32 | 34.93 | 35.18 | 506,370 | -0.02(-0.06%) |
May 24, 2024 | 35.23 | 35.23 | 34.93 | 35.20 | 337,724 | +0.09(+0.26%) |
May 23, 2024 | 35.18 | 35.20 | 34.82 | 35.11 | 385,891 | -0.19(-0.54%) |
May 22, 2024 | 35.05 | 35.41 | 34.89 | 35.30 | 280,507 | +0.09(+0.26%) |
May 21, 2024 | 35.71 | 35.71 | 35.05 | 35.21 | 310,506 | -0.34(-0.96%) |
May 20, 2024 | 35.28 | 35.72 | 35.13 | 35.55 | 459,737 | +0.20(+0.57%) |
May 17, 2024 | 35.53 | 35.62 | 35.06 | 35.35 | 386,450 | -0.07(-0.20%) |
May 16, 2024 | 34.80 | 35.43 | 34.80 | 35.42 | 345,274 | +0.73(+2.10%) |
May 15, 2024 | 35.72 | 35.79 | 34.66 | 34.69 | 516,798 | -0.78(-2.20%) |
May 14, 2024 | 35.27 | 35.70 | 34.99 | 35.47 | 584,276 | +0.51(+1.46%) |
May 13, 2024 | 34.72 | 35.23 | 34.72 | 34.96 | 433,812 | +0.32(+0.92%) |
May 10, 2024 | 35.28 | 35.69 | 34.38 | 34.64 | 541,087 | -0.71(-2.01%) |
May 09, 2024 | 34.80 | 35.36 | 34.45 | 35.35 | 488,828 | +0.55(+1.58%) |
May 08, 2024 | 35.51 | 35.59 | 34.78 | 34.80 | 421,140 | -0.71(-2.00%) |
May 07, 2024 | 34.73 | 36.02 | 34.61 | 35.51 | 992,851 | +0.93(+2.69%) |
May 06, 2024 | 36.63 | 36.74 | 33.28 | 34.58 | 1,426,576 | -2.68(-7.19%) |
May 03, 2024 | 37.90 | 38.15 | 37.25 | 37.26 | 469,892 | -0.37(-0.98%) |
May 02, 2024 | 38.23 | 38.67 | 37.54 | 37.63 | 621,051 | -0.29(-0.76%) |
May 01, 2024 | 37.33 | 38.31 | 37.09 | 37.92 | 394,883 | +0.37(+0.99%) |
Apr 30, 2024 | 37.18 | 37.77 | 37.06 | 37.55 | 406,538 | +0.33(+0.89%) |
Apr 29, 2024 | 36.00 | 37.27 | 35.92 | 37.22 | 476,458 | +1.38(+3.85%) |
Apr 26, 2024 | 35.76 | 36.18 | 35.76 | 35.84 | 345,086 | -0.06(-0.17%) |
Apr 25, 2024 | 36.71 | 37.05 | 35.87 | 35.90 | 435,859 | -0.85(-2.31%) |
Apr 24, 2024 | 36.34 | 36.83 | 36.24 | 36.75 | 492,194 | +0.06(+0.16%) |
Apr 23, 2024 | 36.62 | 37.01 | 36.44 | 36.69 | 324,738 | +0.02(+0.05%) |
Apr 22, 2024 | 36.88 | 37.03 | 36.45 | 36.67 | 431,533 | -0.07(-0.19%) |
Apr 19, 2024 | 36.66 | 37.00 | 36.66 | 36.74 | 431,007 | +0.11(+0.30%) |
Apr 18, 2024 | 35.75 | 36.67 | 35.59 | 36.63 | 344,974 | +0.91(+2.55%) |
Apr 17, 2024 | 36.23 | 36.32 | 35.72 | 35.72 | 304,134 | -0.23(-0.64%) |
Apr 16, 2024 | 36.33 | 36.41 | 35.90 | 35.95 | 438,796 | -0.36(-0.99%) |
Apr 15, 2024 | 36.40 | 36.64 | 35.99 | 36.31 | 370,215 | -0.01(-0.03%) |
Apr 12, 2024 | 36.98 | 37.08 | 36.18 | 36.32 | 362,762 | -0.74(-2.00%) |
Apr 11, 2024 | 37.16 | 37.22 | 36.66 | 37.06 | 497,809 | +0.04(+0.11%) |
Apr 10, 2024 | 36.95 | 37.10 | 36.38 | 37.02 | 414,473 | -0.50(-1.33%) |
Apr 09, 2024 | 37.40 | 37.68 | 37.27 | 37.52 | 550,976 | +0.14(+0.37%) |
Apr 08, 2024 | 37.61 | 37.84 | 37.04 | 37.38 | 432,406 | -0.10(-0.27%) |
Apr 05, 2024 | 37.19 | 37.65 | 36.93 | 37.48 | 628,786 | +0.14(+0.37%) |
Apr 04, 2024 | 37.23 | 38.17 | 37.15 | 37.34 | 780,948 | +0.34(+0.92%) |
Apr 03, 2024 | 37.56 | 37.56 | 36.67 | 37.00 | 442,172 | -0.71(-1.88%) |
Apr 02, 2024 | 38.66 | 38.66 | 37.64 | 37.71 | 588,238 | -0.99(-2.56%) |