Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 37.91 | 38.52 | 37.84 | 38.23 | 16,683 | +0.45(+1.20%) |
Jun 21, 2024 | 37.77 | 37.79 | 37.65 | 37.77 | 18,098 | -0.09(-0.24%) |
Jun 20, 2024 | 37.82 | 37.90 | 37.65 | 37.87 | 19,156 | -0.12(-0.33%) |
Jun 18, 2024 | 37.76 | 38.04 | 37.76 | 37.99 | 59,711 | +0.28(+0.75%) |
Jun 17, 2024 | 37.52 | 37.81 | 37.45 | 37.71 | 22,343 | +0.04(+0.10%) |
Jun 14, 2024 | 37.60 | 37.73 | 37.36 | 37.67 | 20,262 | -0.18(-0.49%) |
Jun 13, 2024 | 37.80 | 37.91 | 37.53 | 37.85 | 13,393 | +0.06(+0.16%) |
Jun 12, 2024 | 38.11 | 38.42 | 37.72 | 37.79 | 54,645 | +0.55(+1.47%) |
Jun 11, 2024 | 37.06 | 37.34 | 36.91 | 37.24 | 19,391 | -0.07(-0.18%) |
Jun 10, 2024 | 37.08 | 37.38 | 36.97 | 37.31 | 15,244 | +0.15(+0.41%) |
Jun 07, 2024 | 37.14 | 37.28 | 37.01 | 37.16 | 9,217 | -0.56(-1.49%) |
Jun 06, 2024 | 37.44 | 37.72 | 37.34 | 37.72 | 20,011 | +0.14(+0.38%) |
Jun 05, 2024 | 37.67 | 37.67 | 37.41 | 37.58 | 13,660 | -0.16(-0.42%) |
Jun 04, 2024 | 37.30 | 37.90 | 37.30 | 37.73 | 25,178 | +0.43(+1.15%) |
Jun 03, 2024 | 37.48 | 37.52 | 37.23 | 37.30 | 35,540 | -0.09(-0.25%) |
May 31, 2024 | 37.11 | 37.40 | 37.03 | 37.40 | 25,057 | +0.50(+1.36%) |
May 30, 2024 | 36.66 | 36.94 | 36.66 | 36.90 | 15,033 | +0.67(+1.85%) |
May 29, 2024 | 36.38 | 36.38 | 36.17 | 36.23 | 18,010 | -0.57(-1.55%) |
May 28, 2024 | 37.13 | 37.33 | 36.78 | 36.80 | 43,395 | -0.08(-0.22%) |
May 24, 2024 | 37.10 | 37.15 | 36.88 | 36.88 | 19,304 | -0.04(-0.11%) |
May 23, 2024 | 37.88 | 37.88 | 36.92 | 36.92 | 20,305 | -1.02(-2.68%) |
May 22, 2024 | 38.02 | 38.23 | 37.84 | 37.94 | 23,610 | -0.16(-0.43%) |
May 21, 2024 | 38.34 | 38.34 | 37.98 | 38.10 | 12,011 | -0.20(-0.52%) |
May 20, 2024 | 38.45 | 38.51 | 38.27 | 38.30 | 23,516 | -0.19(-0.50%) |
May 17, 2024 | 38.37 | 38.50 | 38.37 | 38.49 | 18,615 | +0.00(+0.01%) |
May 16, 2024 | 38.40 | 38.61 | 38.31 | 38.49 | 15,616 | +0.20(+0.52%) |
May 15, 2024 | 38.05 | 38.38 | 38.05 | 38.29 | 17,195 | +0.79(+2.11%) |
May 14, 2024 | 37.43 | 37.66 | 37.31 | 37.50 | 23,414 | +0.34(+0.92%) |
May 13, 2024 | 37.38 | 37.48 | 37.08 | 37.16 | 13,805 | -0.04(-0.10%) |
May 10, 2024 | 37.33 | 37.33 | 37.03 | 37.19 | 16,578 | -0.12(-0.31%) |
May 09, 2024 | 36.81 | 37.31 | 36.81 | 37.31 | 15,818 | +0.58(+1.57%) |
May 08, 2024 | 36.88 | 36.88 | 36.60 | 36.73 | 21,837 | -0.27(-0.72%) |
May 07, 2024 | 36.80 | 37.05 | 36.80 | 37.00 | 17,358 | +0.43(+1.17%) |
May 06, 2024 | 36.76 | 36.76 | 36.39 | 36.57 | 21,525 | +0.03(+0.09%) |
May 03, 2024 | 36.55 | 36.95 | 36.40 | 36.54 | 36,079 | +0.36(+1.00%) |
May 02, 2024 | 35.79 | 36.27 | 35.66 | 36.18 | 12,339 | +0.71(+2.00%) |
May 01, 2024 | 35.40 | 36.09 | 35.29 | 35.47 | 30,074 | +0.12(+0.34%) |
Apr 30, 2024 | 35.70 | 35.70 | 35.33 | 35.35 | 61,849 | -0.58(-1.63%) |
Apr 29, 2024 | 35.65 | 36.02 | 35.65 | 35.93 | 38,360 | +0.44(+1.24%) |
Apr 26, 2024 | 35.52 | 35.74 | 35.47 | 35.49 | 26,006 | +0.03(+0.08%) |
Apr 25, 2024 | 35.39 | 35.53 | 35.21 | 35.46 | 73,182 | -0.18(-0.49%) |
Apr 24, 2024 | 35.98 | 35.98 | 35.59 | 35.64 | 20,589 | -0.45(-1.25%) |
Apr 23, 2024 | 35.94 | 36.29 | 35.92 | 36.09 | 17,217 | +0.32(+0.89%) |
Apr 22, 2024 | 35.69 | 35.82 | 35.49 | 35.77 | 18,175 | +0.27(+0.76%) |
Apr 19, 2024 | 35.48 | 35.59 | 35.36 | 35.50 | 25,851 | +0.12(+0.33%) |
Apr 18, 2024 | 35.75 | 35.85 | 35.31 | 35.39 | 23,882 | -0.32(-0.91%) |
Apr 17, 2024 | 36.14 | 36.19 | 35.67 | 35.71 | 19,451 | -0.67(-1.84%) |
Apr 16, 2024 | 36.72 | 36.72 | 36.29 | 36.38 | 13,069 | -0.37(-1.00%) |
Apr 15, 2024 | 37.71 | 37.71 | 36.62 | 36.75 | 14,730 | -0.58(-1.56%) |
Apr 12, 2024 | 37.65 | 37.66 | 37.29 | 37.33 | 23,081 | -0.58(-1.52%) |
Apr 11, 2024 | 38.08 | 38.09 | 37.56 | 37.91 | 38,218 | -0.06(-0.16%) |
Apr 10, 2024 | 38.50 | 38.50 | 37.63 | 37.97 | 18,626 | -1.59(-4.02%) |
Apr 09, 2024 | 39.28 | 39.59 | 39.28 | 39.56 | 20,948 | +0.39(+0.99%) |
Apr 08, 2024 | 38.81 | 39.17 | 38.81 | 39.17 | 16,794 | +0.50(+1.28%) |
Apr 05, 2024 | 38.51 | 38.70 | 38.22 | 38.67 | 14,408 | +0.18(+0.47%) |
Apr 04, 2024 | 38.84 | 39.21 | 38.39 | 38.49 | 33,219 | -0.15(-0.40%) |
Apr 03, 2024 | 38.51 | 38.69 | 38.45 | 38.65 | 12,769 | +0.02(+0.05%) |
Apr 02, 2024 | 38.89 | 38.89 | 38.47 | 38.63 | 16,939 | -0.53(-1.36%) |