Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 35.89 | 35.89 | 33.38 | 33.87 | 81,002 | -1.20(-3.42%) |
Jun 13, 2024 | 36.70 | 36.78 | 34.68 | 35.07 | 51,485 | -1.02(-2.83%) |
Jun 12, 2024 | 37.99 | 38.87 | 35.84 | 36.09 | 67,480 | +0.02(+0.06%) |
Jun 11, 2024 | 35.65 | 36.29 | 34.53 | 36.07 | 136,237 | -2.25(-5.87%) |
Jun 10, 2024 | 38.12 | 39.10 | 38.04 | 38.32 | 50,153 | +0.18(+0.47%) |
Jun 07, 2024 | 40.63 | 40.92 | 36.97 | 38.14 | 98,705 | -1.47(-3.70%) |
Jun 06, 2024 | 40.48 | 40.93 | 39.53 | 39.61 | 69,914 | -1.03(-2.54%) |
Jun 05, 2024 | 40.40 | 41.20 | 39.57 | 40.64 | 82,278 | +0.96(+2.42%) |
Jun 04, 2024 | 38.39 | 40.56 | 38.39 | 39.68 | 111,615 | +1.45(+3.79%) |
Jun 03, 2024 | 39.03 | 39.44 | 37.75 | 38.23 | 31,624 | +1.74(+4.77%) |
May 31, 2024 | 37.84 | 38.00 | 35.46 | 36.49 | 42,284 | -1.27(-3.37%) |
May 30, 2024 | 37.43 | 38.72 | 37.23 | 37.76 | 70,229 | +1.43(+3.94%) |
May 29, 2024 | 37.00 | 37.05 | 36.23 | 36.33 | 70,371 | -1.38(-3.65%) |
May 28, 2024 | 37.68 | 37.79 | 36.46 | 37.71 | 51,737 | -0.92(-2.38%) |
May 24, 2024 | 36.73 | 38.81 | 36.59 | 38.63 | 119,544 | +2.22(+6.10%) |
May 23, 2024 | 38.78 | 38.88 | 35.91 | 36.41 | 63,816 | -2.98(-7.58%) |
May 22, 2024 | 39.49 | 40.52 | 38.95 | 39.39 | 52,818 | +0.41(+1.06%) |
May 21, 2024 | 40.95 | 41.25 | 38.86 | 38.98 | 84,935 | -0.98(-2.45%) |
May 20, 2024 | 36.57 | 40.03 | 36.25 | 39.96 | 44,688 | +3.40(+9.30%) |
May 17, 2024 | 35.96 | 37.16 | 35.38 | 36.56 | 44,596 | +1.88(+5.42%) |
May 16, 2024 | 35.75 | 35.97 | 34.03 | 34.68 | 31,914 | -1.05(-2.94%) |
May 15, 2024 | 33.87 | 36.08 | 33.58 | 35.73 | 51,097 | +4.63(+14.89%) |
May 14, 2024 | 31.59 | 31.74 | 30.58 | 31.10 | 36,088 | -1.60(-4.90%) |
May 13, 2024 | 32.42 | 32.92 | 32.26 | 32.70 | 26,499 | +2.39(+7.88%) |
May 10, 2024 | 32.68 | 32.75 | 29.73 | 30.31 | 31,658 | -1.83(-5.69%) |
May 09, 2024 | 30.98 | 32.44 | 30.50 | 32.14 | 27,446 | +0.36(+1.13%) |
May 08, 2024 | 31.59 | 32.40 | 31.41 | 31.78 | 47,698 | -1.03(-3.14%) |
May 07, 2024 | 33.29 | 34.08 | 32.58 | 32.81 | 43,677 | -0.15(-0.45%) |
May 06, 2024 | 33.35 | 33.95 | 32.50 | 32.96 | 40,166 | +1.03(+3.23%) |
May 03, 2024 | 31.09 | 32.07 | 31.09 | 31.92 | 52,244 | +2.64(+9.03%) |
May 02, 2024 | 28.66 | 29.50 | 28.32 | 29.28 | 26,711 | +2.36(+8.75%) |
May 01, 2024 | 27.62 | 29.38 | 26.58 | 26.93 | 108,360 | -2.00(-6.93%) |
Apr 30, 2024 | 31.15 | 31.46 | 28.87 | 28.93 | 119,057 | -4.15(-12.54%) |
Apr 29, 2024 | 32.59 | 33.33 | 31.81 | 33.08 | 47,781 | -1.02(-2.99%) |
Apr 26, 2024 | 34.04 | 35.17 | 33.52 | 34.10 | 79,941 | -1.04(-2.97%) |
Apr 25, 2024 | 33.32 | 35.32 | 33.07 | 35.14 | 80,506 | +0.90(+2.62%) |
Apr 24, 2024 | 36.48 | 36.89 | 34.22 | 34.24 | 90,063 | -2.89(-7.78%) |
Apr 23, 2024 | 36.85 | 37.84 | 36.85 | 37.13 | 42,195 | -0.14(-0.38%) |
Apr 22, 2024 | 36.80 | 37.55 | 36.36 | 37.27 | 79,271 | +2.40(+6.88%) |
Apr 19, 2024 | 35.36 | 35.69 | 34.13 | 34.87 | 49,169 | +0.80(+2.35%) |
Apr 18, 2024 | 33.06 | 34.50 | 32.61 | 34.07 | 58,356 | +2.62(+8.33%) |
Apr 17, 2024 | 32.98 | 33.50 | 30.00 | 31.45 | 131,392 | -1.96(-5.86%) |
Apr 16, 2024 | 33.92 | 34.00 | 32.37 | 33.41 | 55,263 | -0.59(-1.74%) |
Apr 15, 2024 | 37.64 | 37.76 | 33.02 | 34.00 | 80,690 | -4.12(-10.80%) |
Apr 12, 2024 | 42.22 | 42.36 | 36.80 | 38.12 | 104,851 | -4.48(-10.51%) |
Apr 11, 2024 | 43.01 | 43.10 | 41.58 | 42.59 | 26,059 | +0.49(+1.18%) |
Apr 10, 2024 | 39.25 | 42.13 | 39.12 | 42.10 | 59,425 | +1.40(+3.43%) |
Apr 09, 2024 | 43.26 | 43.26 | 39.91 | 40.70 | 93,561 | -3.83(-8.60%) |
Apr 08, 2024 | 45.01 | 45.03 | 43.89 | 44.53 | 91,515 | +5.41(+13.83%) |
Apr 05, 2024 | 38.58 | 40.63 | 38.58 | 39.12 | 40,263 | -1.55(-3.81%) |
Apr 04, 2024 | 39.20 | 41.50 | 39.16 | 40.67 | 45,648 | +3.12(+8.31%) |
Apr 03, 2024 | 37.46 | 38.87 | 37.35 | 37.55 | 51,503 | -0.13(-0.35%) |
Apr 02, 2024 | 36.52 | 38.12 | 36.12 | 37.68 | 151,806 | -4.82(-11.34%) |