Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 33.79 | 35.90 | 33.76 | 35.89 | 1,729,216 | +1.90(+5.59%) |
Jun 27, 2024 | 33.96 | 34.07 | 33.74 | 33.99 | 516,807 | -0.36(-1.05%) |
Jun 26, 2024 | 34.19 | 34.38 | 34.02 | 34.35 | 688,526 | +1.42(+4.31%) |
Jun 25, 2024 | 33.37 | 33.40 | 32.88 | 32.93 | 493,143 | -0.20(-0.61%) |
Jun 24, 2024 | 33.38 | 33.71 | 33.10 | 33.13 | 509,439 | -0.34(-1.00%) |
Jun 21, 2024 | 33.13 | 33.84 | 32.92 | 33.47 | 604,120 | +0.05(+0.15%) |
Jun 20, 2024 | 33.95 | 34.05 | 33.37 | 33.42 | 754,984 | +0.69(+2.11%) |
Jun 18, 2024 | 33.48 | 33.67 | 32.73 | 32.73 | 952,198 | -0.96(-2.85%) |
Jun 17, 2024 | 33.84 | 34.09 | 33.56 | 33.69 | 749,304 | +1.08(+3.30%) |
Jun 14, 2024 | 32.92 | 33.08 | 32.46 | 32.61 | 1,117,775 | -0.80(-2.40%) |
Jun 13, 2024 | 34.14 | 34.47 | 33.31 | 33.41 | 1,091,923 | -1.51(-4.33%) |
Jun 12, 2024 | 34.34 | 34.98 | 33.71 | 34.92 | 1,866,495 | -0.80(-2.24%) |
Jun 11, 2024 | 36.68 | 36.82 | 35.68 | 35.72 | 996,533 | -1.11(-3.00%) |
Jun 10, 2024 | 36.71 | 37.07 | 36.65 | 36.83 | 734,297 | +0.76(+2.11%) |
Jun 07, 2024 | 35.72 | 36.21 | 35.72 | 36.07 | 1,016,823 | +1.92(+5.61%) |
Jun 06, 2024 | 34.51 | 34.55 | 33.93 | 34.15 | 939,163 | +0.11(+0.32%) |
Jun 05, 2024 | 34.39 | 35.07 | 34.01 | 34.04 | 1,875,920 | -0.74(-2.13%) |
Jun 04, 2024 | 35.30 | 35.54 | 34.60 | 34.78 | 1,909,451 | -1.26(-3.48%) |
Jun 03, 2024 | 37.19 | 37.22 | 35.89 | 36.04 | 1,498,049 | -1.66(-4.40%) |
May 31, 2024 | 37.74 | 38.04 | 37.52 | 37.70 | 1,634,071 | -0.82(-2.13%) |
May 30, 2024 | 38.80 | 39.04 | 38.42 | 38.52 | 1,190,593 | -1.09(-2.74%) |
May 29, 2024 | 39.18 | 40.01 | 39.11 | 39.61 | 1,630,747 | +1.38(+3.62%) |
May 28, 2024 | 36.69 | 38.25 | 36.67 | 38.22 | 1,887,804 | +1.62(+4.43%) |
May 24, 2024 | 37.12 | 37.20 | 36.53 | 36.60 | 771,652 | -0.35(-0.94%) |
May 23, 2024 | 36.05 | 37.23 | 36.05 | 36.95 | 1,555,714 | +0.79(+2.19%) |
May 22, 2024 | 36.64 | 36.68 | 36.06 | 36.16 | 735,706 | -0.08(-0.22%) |
May 21, 2024 | 36.07 | 36.44 | 36.04 | 36.24 | 860,952 | -0.59(-1.61%) |
May 20, 2024 | 36.88 | 36.94 | 36.58 | 36.83 | 785,683 | +0.41(+1.14%) |
May 17, 2024 | 36.14 | 36.51 | 35.99 | 36.41 | 1,049,750 | +0.69(+1.94%) |
May 16, 2024 | 35.26 | 35.80 | 35.24 | 35.72 | 1,173,665 | +0.15(+0.42%) |
May 15, 2024 | 35.83 | 36.14 | 35.38 | 35.57 | 1,753,316 | -1.52(-4.10%) |
May 14, 2024 | 37.29 | 37.60 | 37.00 | 37.10 | 1,787,952 | -0.57(-1.52%) |
May 13, 2024 | 37.40 | 37.71 | 37.35 | 37.67 | 876,738 | -0.21(-0.55%) |
May 10, 2024 | 37.73 | 38.13 | 37.63 | 37.88 | 1,170,065 | +0.55(+1.48%) |
May 09, 2024 | 38.26 | 38.28 | 37.13 | 37.32 | 2,295,492 | -0.42(-1.13%) |
May 08, 2024 | 37.63 | 37.80 | 37.45 | 37.75 | 1,452,084 | +0.71(+1.92%) |
May 07, 2024 | 36.85 | 37.24 | 36.47 | 37.04 | 2,441,719 | -0.71(-1.88%) |
May 06, 2024 | 38.15 | 38.43 | 37.68 | 37.75 | 985,630 | -0.47(-1.24%) |
May 03, 2024 | 38.01 | 38.93 | 37.82 | 38.22 | 3,171,268 | -1.22(-3.08%) |
May 02, 2024 | 40.32 | 40.57 | 39.25 | 39.44 | 1,769,143 | -0.30(-0.75%) |
May 01, 2024 | 39.72 | 40.22 | 38.89 | 39.73 | 3,530,140 | -0.89(-2.19%) |
Apr 30, 2024 | 40.38 | 40.81 | 39.97 | 40.62 | 1,855,588 | +0.95(+2.39%) |
Apr 29, 2024 | 40.11 | 40.31 | 39.59 | 39.67 | 2,043,299 | -0.92(-2.26%) |
Apr 26, 2024 | 40.60 | 40.74 | 40.10 | 40.59 | 1,775,637 | -0.69(-1.68%) |
Apr 25, 2024 | 41.62 | 41.82 | 41.09 | 41.29 | 2,156,807 | +0.92(+2.28%) |
Apr 24, 2024 | 40.08 | 40.88 | 40.03 | 40.37 | 1,889,476 | +0.86(+2.18%) |
Apr 23, 2024 | 39.86 | 40.08 | 38.78 | 39.51 | 2,324,928 | +0.06(+0.15%) |
Apr 22, 2024 | 39.89 | 39.94 | 39.31 | 39.45 | 1,947,620 | +0.18(+0.45%) |
Apr 19, 2024 | 38.89 | 39.58 | 38.89 | 39.27 | 1,955,936 | -0.39(-0.97%) |
Apr 18, 2024 | 39.07 | 39.95 | 39.07 | 39.66 | 2,116,992 | +0.66(+1.70%) |
Apr 17, 2024 | 39.54 | 40.10 | 38.86 | 38.99 | 3,547,639 | -1.28(-3.19%) |
Apr 16, 2024 | 40.63 | 40.99 | 39.95 | 40.28 | 3,584,025 | +0.79(+2.00%) |
Apr 15, 2024 | 39.06 | 39.95 | 39.05 | 39.49 | 3,713,779 | +1.75(+4.63%) |
Apr 12, 2024 | 37.30 | 37.74 | 36.88 | 37.74 | 2,541,970 | -0.53(-1.39%) |
Apr 11, 2024 | 37.60 | 38.68 | 37.51 | 38.27 | 3,305,351 | +0.55(+1.47%) |
Apr 10, 2024 | 36.60 | 37.93 | 36.49 | 37.72 | 4,437,173 | +2.31(+6.53%) |
Apr 09, 2024 | 35.86 | 35.87 | 35.27 | 35.41 | 2,138,103 | -0.98(-2.69%) |
Apr 08, 2024 | 36.62 | 36.69 | 36.16 | 36.38 | 2,627,564 | +0.01(+0.03%) |
Apr 05, 2024 | 36.01 | 36.37 | 35.48 | 36.37 | 2,899,086 | +1.45(+4.16%) |
Apr 04, 2024 | 34.89 | 35.61 | 34.81 | 34.92 | 2,493,152 | -0.66(-1.86%) |
Apr 03, 2024 | 36.46 | 36.70 | 35.55 | 35.58 | 2,395,424 | +0.08(+0.22%) |
Apr 02, 2024 | 36.10 | 36.33 | 35.38 | 35.50 | 2,842,233 | +0.51(+1.47%) |