Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 34.00 | 34.50 | 33.64 | 34.12 | 1,637,713 | -0.05(-0.15%) |
Jun 13, 2024 | 34.63 | 35.18 | 34.13 | 34.17 | 1,980,602 | -0.32(-0.93%) |
Jun 12, 2024 | 34.30 | 34.71 | 34.30 | 34.49 | 1,729,321 | +0.35(+1.03%) |
Jun 11, 2024 | 34.50 | 34.50 | 34.10 | 34.14 | 1,718,336 | -0.66(-1.90%) |
Jun 10, 2024 | 34.68 | 34.99 | 34.55 | 34.80 | 602,848 | -0.05(-0.14%) |
Jun 07, 2024 | 35.94 | 36.07 | 34.80 | 34.85 | 1,591,489 | -1.22(-3.38%) |
Jun 06, 2024 | 35.60 | 36.47 | 35.33 | 36.07 | 1,878,034 | +0.44(+1.23%) |
Jun 05, 2024 | 35.80 | 35.98 | 35.46 | 35.63 | 1,590,445 | -0.16(-0.45%) |
Jun 04, 2024 | 36.73 | 36.78 | 35.57 | 35.79 | 1,514,501 | -0.85(-2.32%) |
Jun 03, 2024 | 37.82 | 37.86 | 36.24 | 36.64 | 1,295,430 | -0.59(-1.58%) |
May 31, 2024 | 36.84 | 37.54 | 36.56 | 37.23 | 4,584,798 | -0.34(-0.90%) |
May 30, 2024 | 37.50 | 37.73 | 37.08 | 37.57 | 1,768,842 | +0.07(+0.19%) |
May 29, 2024 | 37.13 | 37.99 | 37.05 | 37.50 | 2,512,281 | -0.65(-1.70%) |
May 28, 2024 | 36.84 | 38.35 | 36.44 | 38.15 | 3,102,777 | +1.72(+4.72%) |
May 24, 2024 | 35.91 | 36.86 | 35.75 | 36.43 | 1,974,659 | +0.38(+1.05%) |
May 23, 2024 | 36.05 | 36.89 | 35.82 | 36.05 | 1,869,712 | -0.88(-2.38%) |
May 22, 2024 | 37.61 | 37.72 | 36.91 | 36.93 | 1,428,196 | -0.83(-2.20%) |
May 21, 2024 | 38.76 | 38.86 | 37.35 | 37.76 | 2,847,555 | -1.96(-4.93%) |
May 20, 2024 | 40.42 | 41.56 | 39.51 | 39.72 | 1,555,133 | -1.61(-3.90%) |
May 17, 2024 | 40.67 | 41.79 | 40.55 | 41.33 | 1,388,777 | -0.71(-1.69%) |
May 16, 2024 | 41.19 | 42.21 | 41.01 | 42.04 | 1,521,069 | +1.40(+3.44%) |
May 15, 2024 | 41.35 | 41.48 | 40.16 | 40.64 | 905,256 | -0.65(-1.57%) |
May 14, 2024 | 40.21 | 41.68 | 40.00 | 41.29 | 1,395,146 | +0.59(+1.45%) |
May 13, 2024 | 40.23 | 41.00 | 39.67 | 40.70 | 969,673 | +0.75(+1.88%) |
May 10, 2024 | 40.33 | 40.40 | 39.74 | 39.95 | 1,136,308 | +0.09(+0.23%) |
May 09, 2024 | 39.39 | 39.95 | 39.00 | 39.86 | 771,547 | -0.03(-0.08%) |
May 08, 2024 | 39.42 | 40.30 | 39.15 | 39.89 | 1,287,703 | -0.28(-0.70%) |
May 07, 2024 | 40.74 | 40.79 | 39.61 | 40.17 | 1,768,217 | -0.76(-1.86%) |
May 06, 2024 | 41.46 | 42.06 | 40.88 | 40.93 | 1,391,565 | -0.05(-0.12%) |
May 03, 2024 | 40.59 | 41.27 | 40.44 | 40.98 | 1,936,486 | +1.24(+3.12%) |
May 02, 2024 | 38.35 | 40.20 | 38.35 | 39.74 | 1,761,195 | +2.25(+6.00%) |