Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 38.05 | 38.53 | 36.67 | 37.25 | 758,519 | -0.55(-1.46%) |
Jun 27, 2024 | 37.69 | 38.32 | 37.62 | 37.80 | 746,106 | +0.99(+2.69%) |
Jun 26, 2024 | 35.65 | 36.88 | 35.52 | 36.81 | 760,883 | -0.09(-0.24%) |
Jun 25, 2024 | 37.21 | 37.38 | 36.71 | 36.90 | 773,856 | -0.90(-2.37%) |
Jun 24, 2024 | 38.54 | 38.97 | 37.66 | 37.80 | 906,411 | -0.21(-0.55%) |
Jun 21, 2024 | 39.05 | 39.16 | 37.35 | 38.01 | 1,496,652 | -1.58(-3.99%) |
Jun 20, 2024 | 38.22 | 39.79 | 37.83 | 39.59 | 1,561,175 | +2.26(+6.05%) |
Jun 18, 2024 | 35.89 | 37.96 | 35.77 | 37.33 | 1,380,721 | +0.85(+2.32%) |
Jun 17, 2024 | 36.55 | 36.58 | 35.24 | 36.48 | 985,208 | -0.44(-1.19%) |
Jun 14, 2024 | 37.06 | 37.06 | 35.82 | 36.92 | 999,714 | +0.74(+2.03%) |
Jun 13, 2024 | 37.47 | 38.35 | 35.80 | 36.19 | 1,064,901 | -1.78(-4.69%) |
Jun 12, 2024 | 39.49 | 39.94 | 37.40 | 37.97 | 1,691,033 | +0.38(+1.01%) |
Jun 11, 2024 | 37.53 | 37.66 | 36.62 | 37.59 | 1,146,921 | -0.44(-1.15%) |
Jun 10, 2024 | 37.71 | 38.29 | 36.78 | 38.03 | 1,016,348 | +0.57(+1.51%) |
Jun 07, 2024 | 40.72 | 40.72 | 37.10 | 37.46 | 2,597,706 | -6.33(-14.45%) |
Jun 06, 2024 | 41.58 | 44.05 | 41.48 | 43.78 | 1,336,505 | +2.14(+5.13%) |
Jun 05, 2024 | 40.31 | 41.65 | 39.59 | 41.65 | 1,029,459 | +1.77(+4.44%) |
Jun 04, 2024 | 41.97 | 41.97 | 39.35 | 39.88 | 1,818,062 | -3.63(-8.34%) |
Jun 03, 2024 | 43.59 | 43.98 | 42.73 | 43.51 | 1,218,435 | -0.25(-0.57%) |
May 31, 2024 | 44.91 | 45.31 | 42.57 | 43.75 | 1,073,978 | -0.19(-0.43%) |
May 30, 2024 | 43.24 | 44.65 | 43.11 | 43.94 | 1,003,019 | +0.78(+1.80%) |
May 29, 2024 | 43.91 | 44.56 | 42.91 | 43.17 | 1,170,645 | -1.74(-3.88%) |
May 28, 2024 | 44.74 | 45.47 | 44.05 | 44.91 | 1,306,761 | +2.38(+5.59%) |
May 24, 2024 | 42.37 | 43.24 | 42.25 | 42.53 | 806,836 | +1.04(+2.52%) |
May 23, 2024 | 43.04 | 43.76 | 41.07 | 41.49 | 1,942,842 | -1.72(-3.98%) |
May 22, 2024 | 45.86 | 45.86 | 42.80 | 43.21 | 1,633,887 | -3.81(-8.10%) |
May 21, 2024 | 47.02 | 47.58 | 46.37 | 47.02 | 1,086,522 | -0.12(-0.25%) |
May 20, 2024 | 46.35 | 47.94 | 45.24 | 47.14 | 1,376,292 | +0.89(+1.91%) |
May 17, 2024 | 43.76 | 46.25 | 43.47 | 46.25 | 1,964,604 | +3.88(+9.15%) |
May 16, 2024 | 42.23 | 42.84 | 41.24 | 42.37 | 815,865 | -0.10(-0.23%) |
May 15, 2024 | 42.02 | 42.93 | 40.24 | 42.47 | 1,641,916 | +1.48(+3.62%) |
May 14, 2024 | 40.30 | 41.20 | 39.94 | 40.99 | 982,921 | +1.41(+3.57%) |
May 13, 2024 | 40.37 | 41.06 | 39.20 | 39.58 | 1,138,349 | -1.25(-3.07%) |
May 10, 2024 | 42.28 | 42.31 | 40.75 | 40.83 | 1,523,589 | -0.46(-1.11%) |
May 09, 2024 | 38.70 | 41.38 | 38.70 | 41.29 | 2,096,802 | +3.09(+8.10%) |
May 08, 2024 | 37.63 | 38.91 | 37.13 | 38.19 | 1,272,269 | +0.31(+0.81%) |
May 07, 2024 | 37.78 | 38.48 | 37.50 | 37.89 | 866,764 | -0.22(-0.57%) |
May 06, 2024 | 37.61 | 38.42 | 37.61 | 38.10 | 1,563,520 | +2.21(+6.15%) |
May 03, 2024 | 36.62 | 37.12 | 35.37 | 35.90 | 1,552,015 | -0.31(-0.85%) |
May 02, 2024 | 35.43 | 36.86 | 35.04 | 36.21 | 1,139,595 | +0.13(+0.36%) |
May 01, 2024 | 36.41 | 38.16 | 35.38 | 36.08 | 1,756,976 | +0.57(+1.60%) |
Apr 30, 2024 | 37.11 | 37.99 | 35.51 | 35.51 | 1,844,654 | -4.21(-10.59%) |
Apr 29, 2024 | 39.24 | 40.03 | 38.14 | 39.72 | 1,004,561 | +0.65(+1.65%) |
Apr 26, 2024 | 39.22 | 39.46 | 37.98 | 39.07 | 1,054,670 | +0.71(+1.84%) |
Apr 25, 2024 | 36.31 | 38.65 | 35.72 | 38.36 | 1,702,451 | +1.73(+4.72%) |
Apr 24, 2024 | 36.49 | 37.14 | 36.17 | 36.63 | 821,538 | -0.32(-0.86%) |
Apr 23, 2024 | 34.90 | 37.22 | 34.81 | 36.95 | 1,157,996 | +1.79(+5.09%) |
Apr 22, 2024 | 35.76 | 37.04 | 35.04 | 35.16 | 1,630,137 | -4.01(-10.23%) |
Apr 19, 2024 | 38.29 | 39.67 | 38.10 | 39.17 | 1,457,414 | +1.01(+2.66%) |
Apr 18, 2024 | 38.92 | 38.92 | 37.40 | 38.15 | 1,073,292 | +0.63(+1.67%) |
Apr 17, 2024 | 37.80 | 38.98 | 36.77 | 37.53 | 1,718,756 | +0.93(+2.53%) |
Apr 16, 2024 | 36.82 | 37.11 | 35.21 | 36.60 | 1,845,382 | -1.29(-3.41%) |
Apr 15, 2024 | 39.32 | 39.64 | 36.64 | 37.90 | 2,312,605 | -0.94(-2.43%) |
Apr 12, 2024 | 42.26 | 43.77 | 38.13 | 38.84 | 3,928,003 | -1.46(-3.63%) |
Apr 11, 2024 | 39.58 | 40.43 | 38.21 | 40.30 | 1,438,199 | +1.94(+5.06%) |
Apr 10, 2024 | 37.85 | 39.81 | 36.98 | 38.36 | 2,132,324 | -1.69(-4.22%) |
Apr 09, 2024 | 40.03 | 41.10 | 39.51 | 40.05 | 1,220,230 | +1.36(+3.52%) |
Apr 08, 2024 | 39.40 | 39.98 | 37.67 | 38.69 | 1,320,850 | +0.17(+0.44%) |
Apr 05, 2024 | 36.38 | 39.00 | 36.10 | 38.52 | 1,509,498 | +2.41(+6.66%) |
Apr 04, 2024 | 37.10 | 37.62 | 36.06 | 36.12 | 1,625,669 | -1.09(-2.94%) |
Apr 03, 2024 | 34.81 | 37.42 | 34.64 | 37.21 | 1,463,084 | +2.20(+6.28%) |
Apr 02, 2024 | 34.42 | 35.17 | 33.84 | 35.01 | 1,457,542 | +1.14(+3.38%) |