Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 37.42 | 38.00 | 37.18 | 37.82 | 113,386 | +0.68(+1.83%) |
Jun 26, 2024 | 36.26 | 37.25 | 36.26 | 37.14 | 112,303 | +0.52(+1.42%) |
Jun 25, 2024 | 36.84 | 37.19 | 36.51 | 36.62 | 89,516 | -0.54(-1.45%) |
Jun 24, 2024 | 36.61 | 37.51 | 36.35 | 37.16 | 85,479 | +0.74(+2.03%) |
Jun 21, 2024 | 36.73 | 36.81 | 36.27 | 36.42 | 419,636 | -0.26(-0.71%) |
Jun 20, 2024 | 36.39 | 36.73 | 36.29 | 36.68 | 89,161 | -0.03(-0.08%) |
Jun 18, 2024 | 36.35 | 36.89 | 36.04 | 36.71 | 110,588 | +0.22(+0.60%) |
Jun 17, 2024 | 35.59 | 36.52 | 35.33 | 36.49 | 109,864 | +0.70(+1.96%) |
Jun 14, 2024 | 35.56 | 35.94 | 35.41 | 35.79 | 139,283 | -0.36(-1.00%) |
Jun 13, 2024 | 36.34 | 36.34 | 35.67 | 36.15 | 128,803 | -0.21(-0.58%) |
Jun 12, 2024 | 36.27 | 36.79 | 36.06 | 36.36 | 214,253 | +1.15(+3.27%) |
Jun 11, 2024 | 34.95 | 35.26 | 34.50 | 35.21 | 126,797 | +0.04(+0.11%) |
Jun 10, 2024 | 35.41 | 35.49 | 34.80 | 35.17 | 130,459 | -0.70(-1.95%) |
Jun 07, 2024 | 35.60 | 36.08 | 35.56 | 35.87 | 88,279 | -0.16(-0.44%) |
Jun 06, 2024 | 36.05 | 36.35 | 35.68 | 36.03 | 81,986 | -0.18(-0.50%) |
Jun 05, 2024 | 36.10 | 36.24 | 35.82 | 36.21 | 90,281 | +0.47(+1.32%) |
Jun 04, 2024 | 35.86 | 36.20 | 35.63 | 35.74 | 126,748 | -0.61(-1.68%) |
Jun 03, 2024 | 37.44 | 37.44 | 36.33 | 36.35 | 90,991 | -0.65(-1.76%) |
May 31, 2024 | 37.14 | 37.37 | 36.73 | 37.00 | 105,665 | +0.11(+0.30%) |
May 30, 2024 | 37.00 | 37.08 | 36.50 | 36.89 | 140,726 | +0.41(+1.12%) |
May 29, 2024 | 35.97 | 36.53 | 35.50 | 36.48 | 135,563 | -0.35(-0.95%) |
May 28, 2024 | 37.58 | 37.58 | 36.72 | 36.83 | 95,619 | -0.51(-1.37%) |
May 24, 2024 | 38.09 | 38.20 | 37.13 | 37.34 | 135,427 | -0.45(-1.19%) |
May 23, 2024 | 38.96 | 38.96 | 37.42 | 37.79 | 144,096 | -0.36(-0.94%) |
May 22, 2024 | 39.24 | 39.24 | 38.02 | 38.15 | 137,105 | -1.23(-3.12%) |
May 21, 2024 | 38.48 | 39.42 | 38.48 | 39.38 | 170,759 | +0.86(+2.23%) |
May 20, 2024 | 39.07 | 39.31 | 38.50 | 38.52 | 120,139 | -0.66(-1.68%) |
May 17, 2024 | 38.96 | 39.91 | 38.75 | 39.18 | 93,417 | +0.31(+0.80%) |
May 16, 2024 | 39.10 | 39.10 | 38.70 | 38.87 | 83,077 | -0.28(-0.72%) |
May 15, 2024 | 39.10 | 39.21 | 38.84 | 39.15 | 73,684 | +0.58(+1.50%) |
May 14, 2024 | 38.84 | 38.84 | 38.41 | 38.57 | 62,860 | +0.23(+0.60%) |
May 13, 2024 | 38.94 | 38.94 | 38.34 | 38.34 | 65,927 | -0.32(-0.83%) |
May 10, 2024 | 38.65 | 38.95 | 38.19 | 38.66 | 70,800 | +0.01(+0.03%) |
May 09, 2024 | 38.39 | 38.72 | 38.20 | 38.65 | 104,987 | +0.20(+0.52%) |
May 08, 2024 | 37.77 | 38.46 | 37.77 | 38.45 | 53,750 | +0.33(+0.86%) |
May 07, 2024 | 38.64 | 39.03 | 38.10 | 38.12 | 100,473 | -0.47(-1.21%) |
May 06, 2024 | 38.59 | 38.95 | 38.28 | 38.59 | 98,005 | +0.24(+0.62%) |
May 03, 2024 | 38.83 | 38.83 | 38.32 | 38.35 | 119,690 | +0.23(+0.60%) |
May 02, 2024 | 37.68 | 38.17 | 37.40 | 38.12 | 110,672 | +0.94(+2.52%) |
May 01, 2024 | 36.78 | 37.99 | 36.78 | 37.19 | 81,562 | +0.70(+1.91%) |
Apr 30, 2024 | 36.56 | 36.91 | 36.19 | 36.49 | 133,965 | -0.38(-1.03%) |
Apr 29, 2024 | 37.61 | 37.73 | 36.85 | 36.87 | 109,570 | -0.87(-2.30%) |
Apr 26, 2024 | 37.56 | 38.17 | 37.52 | 37.73 | 104,488 | -0.03(-0.08%) |
Apr 25, 2024 | 37.88 | 37.91 | 37.10 | 37.76 | 123,296 | -0.49(-1.28%) |
Apr 24, 2024 | 37.92 | 38.30 | 37.61 | 38.25 | 89,283 | -0.24(-0.62%) |
Apr 23, 2024 | 37.50 | 38.62 | 36.98 | 38.49 | 155,803 | +1.01(+2.68%) |
Apr 22, 2024 | 36.59 | 37.58 | 36.36 | 37.49 | 220,902 | +1.23(+3.41%) |
Apr 19, 2024 | 35.29 | 36.29 | 35.29 | 36.25 | 311,678 | +0.85(+2.39%) |
Apr 18, 2024 | 35.51 | 35.85 | 35.31 | 35.40 | 187,367 | -0.08(-0.22%) |
Apr 17, 2024 | 36.15 | 36.38 | 35.34 | 35.48 | 281,883 | -0.51(-1.41%) |
Apr 16, 2024 | 33.85 | 36.42 | 33.20 | 35.99 | 495,935 | +1.51(+4.39%) |
Apr 15, 2024 | 34.62 | 34.99 | 34.08 | 34.48 | 212,615 | +0.15(+0.44%) |
Apr 12, 2024 | 34.31 | 34.65 | 34.31 | 34.33 | 126,605 | -0.46(-1.32%) |
Apr 11, 2024 | 34.64 | 35.11 | 34.30 | 34.79 | 86,123 | +0.25(+0.72%) |
Apr 10, 2024 | 35.24 | 35.24 | 34.12 | 34.54 | 152,755 | -1.91(-5.24%) |
Apr 09, 2024 | 36.60 | 36.89 | 36.27 | 36.45 | 75,762 | -0.06(-0.16%) |
Apr 08, 2024 | 36.08 | 36.72 | 36.08 | 36.51 | 120,716 | +0.55(+1.52%) |
Apr 05, 2024 | 35.39 | 36.11 | 35.26 | 35.96 | 106,352 | +0.29(+0.81%) |
Apr 04, 2024 | 36.34 | 36.76 | 35.57 | 35.67 | 161,010 | -0.21(-0.58%) |
Apr 03, 2024 | 35.50 | 36.05 | 35.50 | 35.88 | 138,635 | -0.06(-0.17%) |
Apr 02, 2024 | 36.04 | 36.26 | 35.77 | 35.94 | 136,271 | -0.75(-2.04%) |