Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 36.50 | 36.67 | 36.40 | 36.67 | 13,825 | +0.07(+0.19%) |
Jun 26, 2024 | 36.49 | 36.68 | 36.49 | 36.60 | 3,116 | -0.10(-0.27%) |
Jun 25, 2024 | 36.45 | 36.70 | 36.40 | 36.70 | 7,455 | +0.10(+0.27%) |
Jun 24, 2024 | 36.49 | 36.70 | 36.49 | 36.60 | 6,425 | +0.11(+0.31%) |
Jun 21, 2024 | 36.53 | 36.58 | 36.32 | 36.49 | 13,036 | -0.04(-0.12%) |
Jun 20, 2024 | 36.50 | 36.55 | 36.44 | 36.53 | 19,202 | +0.03(+0.08%) |
Jun 18, 2024 | 36.51 | 36.74 | 36.41 | 36.50 | 15,867 | +0.00(+0.00%) |
Jun 17, 2024 | 36.50 | 37.00 | 35.90 | 36.50 | 29,027 | -0.78(-2.09%) |
Jun 14, 2024 | 37.49 | 37.49 | 37.25 | 37.28 | 21,980 | -0.04(-0.11%) |
Jun 13, 2024 | 37.65 | 37.65 | 37.32 | 37.32 | 24,679 | -0.31(-0.82%) |
Jun 12, 2024 | 37.95 | 38.04 | 37.45 | 37.63 | 17,907 | -0.33(-0.87%) |
Jun 11, 2024 | 37.97 | 38.05 | 37.88 | 37.96 | 13,085 | +0.07(+0.18%) |
Jun 10, 2024 | 37.96 | 37.96 | 37.57 | 37.89 | 3,845 | +0.64(+1.72%) |
Jun 07, 2024 | 37.50 | 37.62 | 37.15 | 37.25 | 11,051 | +0.10(+0.27%) |
Jun 06, 2024 | 37.00 | 37.68 | 37.00 | 37.15 | 14,250 | +0.15(+0.41%) |
Jun 05, 2024 | 36.92 | 37.97 | 36.65 | 37.00 | 6,462 | +0.09(+0.24%) |
Jun 04, 2024 | 36.76 | 37.19 | 36.76 | 36.91 | 23,350 | +0.25(+0.68%) |
Jun 03, 2024 | 37.35 | 37.75 | 36.66 | 36.66 | 19,917 | -0.69(-1.85%) |
May 31, 2024 | 37.49 | 37.50 | 36.85 | 37.35 | 8,711 | +0.11(+0.30%) |
May 30, 2024 | 37.79 | 37.79 | 36.95 | 37.24 | 16,982 | -0.56(-1.48%) |
May 29, 2024 | 37.98 | 37.98 | 37.08 | 37.80 | 5,859 | -0.19(-0.50%) |
May 28, 2024 | 37.01 | 38.28 | 36.95 | 37.99 | 21,874 | +1.04(+2.81%) |
May 24, 2024 | 36.94 | 37.00 | 36.05 | 36.95 | 10,812 | +0.45(+1.23%) |
May 23, 2024 | 36.89 | 36.90 | 36.31 | 36.50 | 11,111 | +0.00(+0.00%) |
May 22, 2024 | 36.87 | 37.00 | 36.07 | 36.50 | 11,111 | -0.32(-0.87%) |
May 21, 2024 | 37.75 | 37.75 | 36.40 | 36.82 | 6,260 | -0.93(-2.46%) |
May 20, 2024 | 36.30 | 37.79 | 36.25 | 37.75 | 14,124 | +1.54(+4.25%) |
May 17, 2024 | 36.35 | 36.45 | 36.10 | 36.21 | 23,479 | -0.10(-0.28%) |
May 16, 2024 | 36.70 | 36.70 | 36.22 | 36.31 | 14,254 | -0.37(-1.01%) |
May 15, 2024 | 36.05 | 36.72 | 36.01 | 36.68 | 18,285 | +0.58(+1.61%) |
May 14, 2024 | 36.30 | 36.30 | 36.01 | 36.10 | 24,224 | -0.15(-0.41%) |
May 13, 2024 | 36.75 | 36.75 | 36.05 | 36.25 | 19,346 | -0.50(-1.36%) |
May 10, 2024 | 37.12 | 37.12 | 36.30 | 36.75 | 31,314 | -0.24(-0.65%) |
May 09, 2024 | 38.07 | 38.09 | 36.97 | 36.99 | 32,221 | -1.10(-2.89%) |
May 08, 2024 | 38.45 | 38.45 | 37.75 | 38.09 | 8,820 | +0.34(+0.90%) |
May 07, 2024 | 38.01 | 38.34 | 37.75 | 37.75 | 7,402 | -0.65(-1.69%) |
May 06, 2024 | 36.78 | 38.47 | 36.78 | 38.40 | 10,039 | +0.72(+1.91%) |
May 03, 2024 | 37.74 | 37.94 | 37.50 | 37.68 | 6,712 | -0.25(-0.66%) |
May 02, 2024 | 37.60 | 38.29 | 36.49 | 37.93 | 11,898 | -0.37(-0.97%) |
May 01, 2024 | 37.82 | 38.47 | 37.82 | 38.30 | 9,042 | -0.25(-0.65%) |
Apr 30, 2024 | 38.50 | 39.00 | 37.79 | 38.55 | 11,070 | +0.08(+0.21%) |
Apr 29, 2024 | 38.85 | 38.96 | 37.83 | 38.47 | 12,613 | -0.53(-1.36%) |
Apr 26, 2024 | 38.99 | 39.00 | 38.70 | 39.00 | 6,867 | +0.00(+0.00%) |
Apr 25, 2024 | 38.85 | 39.20 | 38.55 | 39.00 | 43,975 | +0.30(+0.78%) |
Apr 24, 2024 | 38.63 | 39.18 | 38.60 | 38.70 | 33,913 | +0.00(+0.00%) |
Apr 23, 2024 | 38.42 | 39.25 | 38.40 | 38.70 | 23,259 | +0.28(+0.73%) |
Apr 22, 2024 | 37.85 | 38.50 | 37.85 | 38.42 | 11,751 | +0.03(+0.08%) |
Apr 19, 2024 | 37.99 | 38.39 | 37.70 | 38.39 | 12,455 | -0.01(-0.03%) |
Apr 18, 2024 | 37.97 | 38.40 | 37.90 | 38.40 | 24,114 | +0.42(+1.11%) |
Apr 17, 2024 | 38.06 | 38.06 | 37.26 | 37.98 | 14,622 | +0.38(+1.01%) |
Apr 16, 2024 | 38.09 | 38.36 | 37.55 | 37.60 | 13,360 | -0.63(-1.65%) |
Apr 15, 2024 | 38.01 | 38.53 | 38.01 | 38.23 | 12,012 | -0.02(-0.05%) |
Apr 12, 2024 | 38.05 | 38.40 | 38.00 | 38.25 | 16,651 | +0.24(+0.63%) |
Apr 11, 2024 | 38.25 | 38.32 | 38.01 | 38.01 | 3,795 | -0.06(-0.16%) |
Apr 10, 2024 | 38.50 | 38.50 | 38.02 | 38.07 | 5,177 | -0.47(-1.22%) |
Apr 09, 2024 | 38.65 | 38.92 | 38.50 | 38.54 | 7,052 | -0.11(-0.28%) |
Apr 08, 2024 | 38.93 | 38.94 | 38.53 | 38.65 | 7,113 | -0.28(-0.72%) |
Apr 05, 2024 | 38.50 | 39.05 | 38.50 | 38.93 | 11,733 | +0.38(+0.99%) |
Apr 04, 2024 | 38.55 | 38.55 | 38.30 | 38.55 | 6,140 | +0.05(+0.13%) |
Apr 03, 2024 | 38.48 | 38.50 | 37.55 | 38.50 | 16,799 | +0.88(+2.34%) |
Apr 02, 2024 | 38.40 | 38.40 | 36.51 | 37.62 | 8,358 | +0.44(+1.18%) |