Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 34.43 | 36.41 | 34.43 | 36.10 | 560,240 | +1.98(+5.80%) |
Jun 21, 2024 | 34.71 | 34.82 | 33.86 | 34.12 | 393,903 | -0.57(-1.63%) |
Jun 20, 2024 | 34.00 | 34.96 | 33.70 | 34.69 | 563,912 | +0.77(+2.26%) |
Jun 18, 2024 | 34.04 | 34.59 | 33.78 | 33.92 | 377,440 | +0.09(+0.26%) |
Jun 17, 2024 | 33.75 | 34.04 | 33.09 | 33.83 | 498,268 | -0.02(-0.06%) |
Jun 14, 2024 | 34.85 | 34.92 | 33.64 | 33.85 | 499,584 | -1.19(-3.40%) |
Jun 13, 2024 | 35.96 | 36.08 | 34.38 | 35.05 | 497,394 | -1.12(-3.11%) |
Jun 12, 2024 | 37.85 | 38.02 | 35.89 | 36.17 | 542,747 | -0.89(-2.41%) |
Jun 11, 2024 | 36.58 | 37.16 | 35.73 | 37.06 | 423,679 | +0.17(+0.46%) |
Jun 10, 2024 | 35.61 | 37.11 | 35.49 | 36.90 | 583,184 | +1.54(+4.36%) |
Jun 07, 2024 | 35.41 | 35.98 | 34.87 | 35.35 | 362,394 | -0.45(-1.25%) |
Jun 06, 2024 | 35.50 | 35.86 | 35.18 | 35.80 | 493,355 | +0.39(+1.09%) |
Jun 05, 2024 | 35.57 | 35.77 | 35.04 | 35.41 | 595,426 | +0.20(+0.56%) |
Jun 04, 2024 | 35.56 | 35.59 | 34.54 | 35.22 | 737,219 | -1.04(-2.88%) |
Jun 03, 2024 | 38.78 | 38.81 | 35.83 | 36.26 | 1,130,004 | -2.39(-6.17%) |
May 31, 2024 | 37.40 | 38.69 | 37.28 | 38.65 | 552,576 | +1.58(+4.26%) |
May 30, 2024 | 36.72 | 37.64 | 36.72 | 37.06 | 541,536 | +0.30(+0.81%) |
May 29, 2024 | 38.00 | 38.16 | 36.39 | 36.77 | 679,777 | -1.30(-3.42%) |
May 28, 2024 | 37.24 | 38.33 | 37.24 | 38.07 | 657,182 | +1.16(+3.15%) |
May 24, 2024 | 37.11 | 37.48 | 36.67 | 36.91 | 328,182 | +0.21(+0.57%) |
May 23, 2024 | 38.04 | 38.39 | 36.42 | 36.70 | 794,034 | -0.87(-2.33%) |
May 22, 2024 | 38.32 | 38.32 | 36.92 | 37.57 | 845,474 | -1.16(-3.00%) |
May 21, 2024 | 38.85 | 39.66 | 38.67 | 38.73 | 456,491 | -0.60(-1.52%) |
May 20, 2024 | 39.00 | 39.64 | 38.96 | 39.33 | 431,852 | +0.38(+0.97%) |
May 17, 2024 | 38.31 | 39.27 | 38.12 | 38.95 | 586,569 | +0.96(+2.54%) |
May 16, 2024 | 38.44 | 38.67 | 37.80 | 37.99 | 701,897 | -0.45(-1.16%) |
May 15, 2024 | 38.27 | 38.48 | 36.92 | 38.44 | 662,386 | -0.03(-0.08%) |
May 14, 2024 | 37.87 | 38.47 | 37.51 | 38.47 | 401,724 | +0.62(+1.63%) |
May 13, 2024 | 38.33 | 38.62 | 37.66 | 37.85 | 577,777 | -0.16(-0.42%) |
May 10, 2024 | 39.71 | 39.98 | 37.90 | 38.01 | 608,199 | -1.45(-3.68%) |
May 09, 2024 | 38.83 | 39.64 | 38.69 | 39.46 | 574,930 | +0.79(+2.03%) |
May 08, 2024 | 38.56 | 39.22 | 38.21 | 38.67 | 501,491 | -0.42(-1.07%) |
May 07, 2024 | 39.02 | 39.79 | 38.99 | 39.09 | 509,995 | +0.09(+0.23%) |
May 06, 2024 | 38.57 | 39.68 | 38.57 | 39.00 | 504,247 | +0.98(+2.59%) |
May 03, 2024 | 37.65 | 38.22 | 37.09 | 38.02 | 573,102 | +0.60(+1.59%) |
May 02, 2024 | 37.55 | 38.01 | 36.78 | 37.42 | 625,636 | +0.47(+1.26%) |
May 01, 2024 | 38.38 | 38.67 | 36.24 | 36.96 | 1,067,798 | -1.66(-4.30%) |
Apr 30, 2024 | 41.78 | 41.81 | 38.59 | 38.62 | 832,664 | -3.58(-8.48%) |
Apr 29, 2024 | 41.49 | 42.28 | 41.48 | 42.19 | 395,469 | +0.53(+1.26%) |
Apr 26, 2024 | 41.17 | 41.77 | 40.50 | 41.67 | 408,618 | +0.01(+0.02%) |
Apr 25, 2024 | 40.90 | 41.82 | 40.28 | 41.66 | 455,748 | +0.45(+1.09%) |
Apr 24, 2024 | 40.75 | 41.29 | 40.19 | 41.21 | 404,471 | +0.39(+0.95%) |
Apr 23, 2024 | 40.11 | 41.16 | 39.42 | 40.82 | 974,381 | +0.51(+1.26%) |
Apr 22, 2024 | 39.51 | 41.03 | 38.76 | 40.31 | 675,507 | +0.68(+1.71%) |
Apr 19, 2024 | 38.86 | 40.28 | 38.69 | 39.64 | 730,074 | +0.77(+1.97%) |
Apr 18, 2024 | 39.82 | 40.08 | 38.60 | 38.87 | 420,704 | -0.65(-1.63%) |
Apr 17, 2024 | 40.29 | 40.93 | 39.23 | 39.52 | 616,625 | -0.74(-1.83%) |
Apr 16, 2024 | 40.45 | 40.90 | 39.13 | 40.26 | 943,749 | -0.67(-1.63%) |
Apr 15, 2024 | 42.41 | 42.90 | 40.71 | 40.92 | 1,041,493 | -1.37(-3.24%) |
Apr 12, 2024 | 43.86 | 44.72 | 41.80 | 42.29 | 1,158,463 | -0.89(-2.07%) |
Apr 11, 2024 | 43.87 | 44.04 | 42.19 | 43.19 | 979,351 | -0.42(-0.96%) |
Apr 10, 2024 | 42.84 | 43.78 | 42.52 | 43.60 | 470,066 | +0.25(+0.57%) |
Apr 09, 2024 | 43.36 | 43.97 | 42.66 | 43.36 | 434,561 | +0.12(+0.28%) |
Apr 08, 2024 | 43.79 | 44.14 | 42.97 | 43.24 | 472,145 | -0.53(-1.20%) |
Apr 05, 2024 | 43.35 | 44.01 | 42.52 | 43.76 | 487,603 | +0.78(+1.80%) |
Apr 04, 2024 | 43.22 | 43.59 | 42.60 | 42.99 | 621,065 | -0.07(-0.16%) |
Apr 03, 2024 | 42.24 | 43.09 | 42.05 | 43.06 | 574,143 | +1.09(+2.61%) |
Apr 02, 2024 | 41.71 | 42.22 | 41.01 | 41.96 | 720,405 | +0.57(+1.37%) |