Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 39.51 | 39.53 | 39.45 | 39.46 | 202,785 | -0.32(-0.80%) |
Jun 06, 2024 | 39.73 | 39.79 | 39.71 | 39.78 | 150,864 | +0.04(+0.10%) |
Jun 05, 2024 | 39.66 | 39.77 | 39.59 | 39.74 | 347,795 | +0.14(+0.35%) |
Jun 04, 2024 | 39.55 | 39.65 | 39.54 | 39.60 | 199,208 | +0.16(+0.41%) |
Jun 03, 2024 | 39.30 | 39.45 | 39.30 | 39.44 | 328,486 | +0.17(+0.43%) |
May 31, 2024 | 39.19 | 39.28 | 39.19 | 39.27 | 236,919 | +0.15(+0.38%) |
May 30, 2024 | 39.11 | 39.16 | 39.09 | 39.12 | 310,943 | +0.13(+0.33%) |
May 29, 2024 | 39.06 | 39.07 | 38.96 | 38.99 | 308,981 | -0.15(-0.38%) |
May 28, 2024 | 39.34 | 39.35 | 39.14 | 39.14 | 177,815 | -0.17(-0.43%) |
May 24, 2024 | 39.24 | 39.31 | 39.23 | 39.31 | 251,174 | +0.06(+0.15%) |
May 23, 2024 | 39.38 | 39.38 | 39.22 | 39.25 | 162,033 | -0.12(-0.30%) |
May 22, 2024 | 39.35 | 39.41 | 39.34 | 39.37 | 187,706 | -0.04(-0.10%) |
May 21, 2024 | 39.41 | 39.44 | 39.40 | 39.41 | 212,803 | +0.07(+0.18%) |
May 20, 2024 | 39.34 | 39.37 | 39.33 | 39.34 | 277,313 | -0.04(-0.10%) |
May 17, 2024 | 39.44 | 39.46 | 39.37 | 39.38 | 256,435 | -0.09(-0.23%) |
May 16, 2024 | 39.55 | 39.55 | 39.46 | 39.47 | 155,890 | -0.06(-0.15%) |
May 15, 2024 | 39.50 | 39.57 | 39.45 | 39.53 | 208,319 | +0.28(+0.71%) |
May 14, 2024 | 39.29 | 39.30 | 39.24 | 39.25 | 261,339 | +0.05(+0.13%) |
May 13, 2024 | 39.24 | 39.26 | 39.20 | 39.20 | 263,173 | +0.03(+0.08%) |
May 10, 2024 | 39.23 | 39.24 | 39.15 | 39.17 | 644,463 | -0.12(-0.30%) |
May 09, 2024 | 39.18 | 39.30 | 39.17 | 39.29 | 237,503 | +0.09(+0.23%) |
May 08, 2024 | 39.21 | 39.23 | 39.18 | 39.20 | 218,829 | +0.03(+0.08%) |
May 07, 2024 | 39.30 | 39.34 | 39.15 | 39.17 | 502,245 | -0.03(-0.08%) |
May 06, 2024 | 39.16 | 39.21 | 39.13 | 39.20 | 351,998 | +0.05(+0.13%) |
May 03, 2024 | 39.20 | 39.20 | 39.07 | 39.15 | 682,402 | +0.19(+0.50%) |
May 02, 2024 | 38.79 | 38.96 | 38.78 | 38.96 | 698,060 | +0.16(+0.42%) |
May 01, 2024 | 38.78 | 38.88 | 38.69 | 38.79 | 404,337 | +0.13(+0.33%) |
Apr 30, 2024 | 38.68 | 38.72 | 38.63 | 38.66 | 480,100 | -0.13(-0.33%) |
Apr 29, 2024 | 38.72 | 38.79 | 38.72 | 38.79 | 226,184 | +0.14(+0.36%) |
Apr 26, 2024 | 38.65 | 38.72 | 38.65 | 38.65 | 190,349 | +0.04(+0.10%) |
Apr 25, 2024 | 38.55 | 38.63 | 38.52 | 38.61 | 271,894 | -0.15(-0.38%) |
Apr 24, 2024 | 38.71 | 38.77 | 38.68 | 38.76 | 445,723 | -0.03(-0.08%) |
Apr 23, 2024 | 38.76 | 38.92 | 38.72 | 38.79 | 493,331 | -0.04(-0.10%) |
Apr 22, 2024 | 38.70 | 38.83 | 38.70 | 38.83 | 451,172 | +0.06(+0.15%) |
Apr 19, 2024 | 38.79 | 38.80 | 38.71 | 38.77 | 450,977 | +0.07(+0.18%) |
Apr 18, 2024 | 38.77 | 38.78 | 38.66 | 38.70 | 395,188 | -0.08(-0.20%) |
Apr 17, 2024 | 38.73 | 38.79 | 38.66 | 38.78 | 171,138 | +0.15(+0.38%) |
Apr 16, 2024 | 38.58 | 38.66 | 38.55 | 38.63 | 252,284 | -0.09(-0.23%) |
Apr 15, 2024 | 38.79 | 38.79 | 38.67 | 38.72 | 263,115 | -0.26(-0.66%) |
Apr 12, 2024 | 39.05 | 39.08 | 38.98 | 38.98 | 347,459 | +0.93(+2.45%) |
Apr 11, 2024 | 38.98 | 38.99 | 38.05 | 38.05 | 972,787 | -0.90(-2.32%) |
Apr 10, 2024 | 39.11 | 39.11 | 38.91 | 38.95 | 372,438 | -0.39(-0.98%) |
Apr 09, 2024 | 39.29 | 39.34 | 39.28 | 39.34 | 353,651 | +0.16(+0.41%) |
Apr 08, 2024 | 39.17 | 39.22 | 39.16 | 39.18 | 409,182 | -0.05(-0.13%) |
Apr 05, 2024 | 39.25 | 39.32 | 39.22 | 39.23 | 554,240 | -0.14(-0.35%) |
Apr 04, 2024 | 39.34 | 39.37 | 39.28 | 39.37 | 186,699 | +0.08(+0.20%) |
Apr 03, 2024 | 39.14 | 39.29 | 39.10 | 39.29 | 1,406,449 | +0.05(+0.13%) |
Apr 02, 2024 | 39.16 | 39.24 | 39.12 | 39.24 | 262,130 | -0.03(-0.08%) |