Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 38.23 | 38.43 | 38.17 | 38.38 | 1,372,242 | +0.29(+0.76%) |
Jun 17, 2024 | 37.97 | 38.12 | 37.86 | 38.09 | 924,897 | +0.21(+0.55%) |
Jun 14, 2024 | 37.72 | 37.90 | 37.67 | 37.88 | 3,303,958 | +0.12(+0.32%) |
Jun 13, 2024 | 37.86 | 37.90 | 37.63 | 37.76 | 702,814 | -0.04(-0.11%) |
Jun 12, 2024 | 37.84 | 38.01 | 37.76 | 37.80 | 1,204,125 | +0.28(+0.75%) |
Jun 11, 2024 | 37.52 | 37.53 | 37.34 | 37.52 | 941,759 | -0.10(-0.27%) |
Jun 10, 2024 | 37.43 | 37.66 | 37.39 | 37.62 | 625,992 | +0.23(+0.62%) |
Jun 07, 2024 | 37.59 | 37.65 | 37.35 | 37.39 | 1,235,004 | -0.29(-0.77%) |
Jun 06, 2024 | 37.74 | 37.74 | 37.55 | 37.68 | 1,278,790 | +0.18(+0.48%) |
Jun 05, 2024 | 37.34 | 37.52 | 37.27 | 37.50 | 1,637,957 | +0.48(+1.30%) |
Jun 04, 2024 | 37.03 | 37.05 | 36.81 | 37.02 | 1,712,149 | -0.64(-1.70%) |
Jun 03, 2024 | 37.80 | 37.81 | 37.50 | 37.66 | 1,380,449 | +0.36(+0.97%) |
May 31, 2024 | 37.34 | 37.34 | 37.04 | 37.30 | 2,196,223 | -0.29(-0.77%) |
May 30, 2024 | 37.52 | 37.68 | 37.36 | 37.59 | 1,424,290 | -0.05(-0.13%) |
May 29, 2024 | 37.69 | 37.73 | 37.59 | 37.64 | 1,075,478 | -0.46(-1.21%) |
May 28, 2024 | 38.20 | 38.29 | 38.01 | 38.10 | 740,898 | -0.09(-0.24%) |
May 24, 2024 | 38.19 | 38.27 | 38.15 | 38.19 | 937,101 | +0.12(+0.32%) |
May 23, 2024 | 38.45 | 38.47 | 38.00 | 38.07 | 1,022,616 | -0.27(-0.70%) |
May 22, 2024 | 38.53 | 38.53 | 38.27 | 38.34 | 1,091,633 | -0.11(-0.29%) |
May 21, 2024 | 38.45 | 38.52 | 38.37 | 38.45 | 694,123 | -0.23(-0.59%) |
May 20, 2024 | 38.60 | 38.74 | 38.54 | 38.68 | 747,061 | -0.11(-0.28%) |
May 17, 2024 | 38.63 | 38.84 | 38.60 | 38.79 | 833,599 | +0.28(+0.73%) |
May 16, 2024 | 38.43 | 38.58 | 38.38 | 38.51 | 699,999 | +0.14(+0.36%) |
May 15, 2024 | 38.24 | 38.38 | 38.10 | 38.37 | 981,232 | +0.34(+0.89%) |
May 14, 2024 | 37.89 | 38.05 | 37.85 | 38.03 | 989,051 | +0.21(+0.56%) |
May 13, 2024 | 37.69 | 37.94 | 37.69 | 37.82 | 924,631 | +0.27(+0.72%) |
May 10, 2024 | 37.74 | 37.74 | 37.52 | 37.55 | 1,419,279 | +0.07(+0.19%) |
May 09, 2024 | 37.34 | 37.50 | 37.30 | 37.48 | 1,335,710 | +0.10(+0.27%) |
May 08, 2024 | 37.18 | 37.40 | 37.15 | 37.38 | 756,359 | -0.04(-0.11%) |
May 07, 2024 | 37.43 | 37.49 | 37.37 | 37.42 | 747,141 | -0.24(-0.64%) |
May 06, 2024 | 37.63 | 37.69 | 37.58 | 37.66 | 763,266 | +0.03(+0.08%) |
May 03, 2024 | 37.52 | 37.65 | 37.40 | 37.63 | 1,070,684 | +0.27(+0.72%) |
May 02, 2024 | 36.98 | 37.42 | 36.86 | 37.36 | 1,529,909 | +0.87(+2.38%) |
May 01, 2024 | 36.50 | 36.84 | 36.46 | 36.49 | 1,748,848 | +0.05(+0.14%) |
Apr 30, 2024 | 36.57 | 36.99 | 36.44 | 36.44 | 1,565,149 | -0.49(-1.33%) |
Apr 29, 2024 | 36.78 | 36.95 | 36.74 | 36.93 | 1,094,940 | +0.36(+0.98%) |
Apr 26, 2024 | 36.49 | 36.57 | 36.44 | 36.57 | 1,028,053 | +0.42(+1.16%) |
Apr 25, 2024 | 35.81 | 36.20 | 35.75 | 36.15 | 1,217,182 | +0.11(+0.31%) |
Apr 24, 2024 | 36.08 | 36.12 | 35.93 | 36.04 | 3,799,046 | +0.05(+0.14%) |
Apr 23, 2024 | 35.76 | 36.01 | 35.73 | 35.99 | 1,580,324 | +0.29(+0.81%) |
Apr 22, 2024 | 35.36 | 35.73 | 35.36 | 35.70 | 1,582,778 | +0.34(+0.96%) |
Apr 19, 2024 | 35.33 | 35.42 | 35.27 | 35.36 | 1,387,746 | -0.13(-0.37%) |
Apr 18, 2024 | 35.50 | 35.65 | 35.40 | 35.49 | 1,114,541 | +0.11(+0.31%) |
Apr 17, 2024 | 35.57 | 35.65 | 35.30 | 35.38 | 2,048,110 | +0.08(+0.23%) |
Apr 16, 2024 | 35.38 | 35.45 | 35.24 | 35.30 | 4,108,158 | -0.47(-1.31%) |
Apr 15, 2024 | 36.19 | 36.19 | 35.73 | 35.77 | 1,463,466 | -0.24(-0.67%) |
Apr 12, 2024 | 36.31 | 36.34 | 35.95 | 36.01 | 1,295,481 | -0.73(-1.99%) |
Apr 11, 2024 | 36.73 | 36.77 | 36.52 | 36.74 | 1,340,420 | +0.14(+0.38%) |
Apr 10, 2024 | 36.64 | 36.69 | 36.49 | 36.60 | 1,678,007 | -0.43(-1.16%) |
Apr 09, 2024 | 36.95 | 37.06 | 36.86 | 37.03 | 4,557,002 | +0.34(+0.93%) |
Apr 08, 2024 | 36.64 | 36.77 | 36.63 | 36.69 | 842,707 | +0.24(+0.66%) |
Apr 05, 2024 | 36.33 | 36.51 | 36.28 | 36.45 | 968,295 | +0.08(+0.22%) |
Apr 04, 2024 | 36.78 | 36.85 | 36.35 | 36.37 | 982,413 | -0.12(-0.33%) |
Apr 03, 2024 | 36.31 | 36.55 | 36.28 | 36.49 | 1,095,213 | +0.06(+0.16%) |
Apr 02, 2024 | 36.43 | 36.52 | 36.37 | 36.43 | 1,428,234 | +0.13(+0.36%) |