Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 38.77 | 39.56 | 38.50 | 39.49 | 130,331 | +0.43(+1.10%) |
Jun 14, 2024 | 40.00 | 40.44 | 38.68 | 39.06 | 89,905 | -1.58(-3.89%) |
Jun 13, 2024 | 40.25 | 40.90 | 39.89 | 40.64 | 175,568 | +0.26(+0.64%) |
Jun 12, 2024 | 41.21 | 42.32 | 40.28 | 40.38 | 296,740 | +0.12(+0.30%) |
Jun 11, 2024 | 39.98 | 40.34 | 39.12 | 40.26 | 214,032 | -0.16(-0.40%) |
Jun 10, 2024 | 39.91 | 40.60 | 39.91 | 40.42 | 161,528 | +0.34(+0.85%) |
Jun 07, 2024 | 38.77 | 40.20 | 38.62 | 40.08 | 452,127 | +0.97(+2.47%) |
Jun 06, 2024 | 39.03 | 39.35 | 38.59 | 39.11 | 122,808 | +0.01(+0.03%) |
Jun 05, 2024 | 39.36 | 39.58 | 38.75 | 39.10 | 145,291 | +0.10(+0.26%) |
Jun 04, 2024 | 39.56 | 39.91 | 38.95 | 39.00 | 256,356 | -0.96(-2.40%) |
Jun 03, 2024 | 40.27 | 40.27 | 39.58 | 39.96 | 175,126 | +0.00(+0.00%) |
May 31, 2024 | 39.68 | 40.33 | 39.61 | 39.96 | 142,536 | +0.67(+1.70%) |
May 30, 2024 | 39.53 | 40.10 | 39.25 | 39.29 | 141,515 | -0.19(-0.48%) |
May 29, 2024 | 39.91 | 39.96 | 39.23 | 39.48 | 173,798 | -0.99(-2.44%) |
May 28, 2024 | 40.86 | 41.14 | 40.09 | 40.47 | 253,210 | -0.24(-0.59%) |
May 24, 2024 | 40.94 | 40.94 | 40.09 | 40.71 | 153,271 | +0.24(+0.59%) |
May 23, 2024 | 41.52 | 42.00 | 40.41 | 40.47 | 181,674 | -1.00(-2.41%) |
May 22, 2024 | 41.57 | 41.91 | 41.21 | 41.47 | 189,085 | -0.38(-0.91%) |
May 21, 2024 | 42.21 | 42.56 | 41.69 | 41.85 | 210,537 | -0.55(-1.29%) |
May 20, 2024 | 42.64 | 43.25 | 42.14 | 42.40 | 315,509 | -0.31(-0.72%) |
May 17, 2024 | 42.19 | 42.88 | 41.69 | 42.71 | 497,629 | -0.04(-0.09%) |
May 16, 2024 | 42.91 | 42.91 | 42.14 | 42.75 | 339,263 | -0.20(-0.46%) |
May 15, 2024 | 42.79 | 43.03 | 42.48 | 42.94 | 605,728 | +0.42(+0.99%) |
May 14, 2024 | 43.10 | 43.25 | 42.06 | 42.53 | 1,835,551 | -4.98(-10.48%) |
May 13, 2024 | 47.69 | 48.52 | 47.23 | 47.50 | 125,312 | +0.17(+0.36%) |
May 10, 2024 | 47.40 | 47.40 | 46.83 | 47.34 | 90,894 | +0.03(+0.06%) |
May 09, 2024 | 46.90 | 47.40 | 46.85 | 47.31 | 117,371 | +0.37(+0.79%) |
May 08, 2024 | 46.42 | 47.10 | 46.19 | 46.94 | 107,438 | +0.05(+0.11%) |
May 07, 2024 | 47.01 | 47.99 | 46.75 | 46.89 | 163,826 | +0.16(+0.34%) |
May 06, 2024 | 46.29 | 47.09 | 46.21 | 46.73 | 224,778 | +0.96(+2.09%) |
May 03, 2024 | 44.17 | 46.06 | 44.17 | 45.77 | 211,199 | +2.84(+6.62%) |
May 02, 2024 | 42.23 | 43.50 | 41.91 | 42.92 | 226,066 | +1.42(+3.41%) |
May 01, 2024 | 40.48 | 42.37 | 40.48 | 41.51 | 175,543 | +1.27(+3.15%) |
Apr 30, 2024 | 39.91 | 41.84 | 39.54 | 40.24 | 478,744 | +1.06(+2.70%) |
Apr 29, 2024 | 38.93 | 39.47 | 38.38 | 39.18 | 174,013 | +0.23(+0.59%) |
Apr 26, 2024 | 39.26 | 39.46 | 38.80 | 38.95 | 61,522 | -0.30(-0.76%) |
Apr 25, 2024 | 39.85 | 40.78 | 38.94 | 39.25 | 122,372 | -1.59(-3.88%) |
Apr 24, 2024 | 40.06 | 41.01 | 39.54 | 40.84 | 106,737 | +0.71(+1.77%) |
Apr 23, 2024 | 39.34 | 40.28 | 39.34 | 40.13 | 110,704 | +0.61(+1.54%) |
Apr 22, 2024 | 39.19 | 39.83 | 38.69 | 39.52 | 102,473 | +0.46(+1.18%) |
Apr 19, 2024 | 38.18 | 39.11 | 38.18 | 39.06 | 102,484 | +0.71(+1.85%) |
Apr 18, 2024 | 37.55 | 38.65 | 37.55 | 38.36 | 149,956 | +0.81(+2.15%) |
Apr 17, 2024 | 37.86 | 38.31 | 37.44 | 37.55 | 133,625 | -0.08(-0.21%) |
Apr 16, 2024 | 37.92 | 38.06 | 36.95 | 37.63 | 156,272 | -0.41(-1.08%) |
Apr 15, 2024 | 38.36 | 38.93 | 37.89 | 38.04 | 99,596 | -0.28(-0.73%) |
Apr 12, 2024 | 38.91 | 38.93 | 37.99 | 38.32 | 152,341 | -0.74(-1.89%) |
Apr 11, 2024 | 38.83 | 39.15 | 38.01 | 39.05 | 83,595 | +0.33(+0.85%) |
Apr 10, 2024 | 40.19 | 40.19 | 38.38 | 38.72 | 73,533 | -2.29(-5.59%) |
Apr 09, 2024 | 41.39 | 41.41 | 40.80 | 41.02 | 52,665 | -0.10(-0.24%) |
Apr 08, 2024 | 41.36 | 41.36 | 40.62 | 41.12 | 97,353 | -0.17(-0.41%) |
Apr 05, 2024 | 41.38 | 42.15 | 41.23 | 41.29 | 195,841 | -0.38(-0.91%) |
Apr 04, 2024 | 41.34 | 42.65 | 41.34 | 41.67 | 113,572 | +0.65(+1.58%) |
Apr 03, 2024 | 41.10 | 41.62 | 40.94 | 41.02 | 89,434 | -0.34(-0.82%) |
Apr 02, 2024 | 41.60 | 42.14 | 41.29 | 41.36 | 87,415 | -0.81(-1.92%) |