Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 38.49 | 38.68 | 38.49 | 38.61 | 45,272 | +0.26(+0.68%) |
Jun 27, 2024 | 38.22 | 38.54 | 38.22 | 38.35 | 63,148 | +0.20(+0.52%) |
Jun 26, 2024 | 38.44 | 38.53 | 38.12 | 38.15 | 179,845 | -0.39(-1.01%) |
Jun 25, 2024 | 38.85 | 38.85 | 38.43 | 38.54 | 62,803 | -0.31(-0.80%) |
Jun 24, 2024 | 38.50 | 38.92 | 38.50 | 38.85 | 139,390 | +0.37(+0.96%) |
Jun 21, 2024 | 39.02 | 39.03 | 38.48 | 38.48 | 175,435 | -0.99(-2.51%) |
Jun 20, 2024 | 39.32 | 39.57 | 39.24 | 39.47 | 68,961 | -0.22(-0.55%) |
Jun 18, 2024 | 39.51 | 39.77 | 39.51 | 39.69 | 43,958 | +0.07(+0.18%) |
Jun 17, 2024 | 39.51 | 39.68 | 39.39 | 39.62 | 45,163 | +0.02(+0.05%) |
Jun 14, 2024 | 39.33 | 39.62 | 39.33 | 39.60 | 59,995 | +0.20(+0.51%) |
Jun 13, 2024 | 39.42 | 39.48 | 39.25 | 39.40 | 34,157 | -0.19(-0.48%) |
Jun 12, 2024 | 39.50 | 39.76 | 39.38 | 39.59 | 49,302 | +0.19(+0.48%) |
Jun 11, 2024 | 39.14 | 39.49 | 39.08 | 39.40 | 35,152 | +0.15(+0.38%) |
Jun 10, 2024 | 38.82 | 39.26 | 38.76 | 39.25 | 41,476 | +0.33(+0.85%) |
Jun 07, 2024 | 39.39 | 39.39 | 38.92 | 38.92 | 29,279 | -0.53(-1.34%) |
Jun 06, 2024 | 39.65 | 39.67 | 39.45 | 39.45 | 40,304 | -0.33(-0.83%) |
Jun 05, 2024 | 39.61 | 39.78 | 39.46 | 39.78 | 42,699 | +0.29(+0.73%) |
Jun 04, 2024 | 39.22 | 39.51 | 39.20 | 39.49 | 55,913 | +0.25(+0.64%) |
Jun 03, 2024 | 39.65 | 39.65 | 39.18 | 39.24 | 48,223 | -0.37(-0.93%) |
May 31, 2024 | 39.32 | 39.68 | 39.07 | 39.61 | 72,567 | +0.59(+1.51%) |
May 30, 2024 | 38.89 | 39.10 | 38.89 | 39.02 | 40,280 | +0.45(+1.17%) |
May 29, 2024 | 38.76 | 38.76 | 38.52 | 38.57 | 35,154 | -0.76(-1.93%) |
May 28, 2024 | 39.19 | 39.34 | 39.10 | 39.33 | 74,574 | +0.00(+0.00%) |
May 24, 2024 | 39.20 | 39.47 | 39.20 | 39.33 | 41,917 | +0.05(+0.13%) |
May 23, 2024 | 39.24 | 39.50 | 39.15 | 39.28 | 47,514 | +0.12(+0.31%) |
May 22, 2024 | 38.94 | 39.20 | 38.93 | 39.16 | 26,096 | +0.28(+0.72%) |
May 21, 2024 | 39.26 | 39.26 | 38.84 | 38.88 | 59,524 | -0.37(-0.94%) |
May 20, 2024 | 39.18 | 39.34 | 39.16 | 39.25 | 30,661 | +0.09(+0.23%) |
May 17, 2024 | 39.13 | 39.21 | 39.05 | 39.16 | 36,781 | +0.10(+0.26%) |
May 16, 2024 | 38.89 | 39.12 | 38.89 | 39.06 | 41,686 | +0.09(+0.23%) |
May 15, 2024 | 38.75 | 39.03 | 38.75 | 38.97 | 28,838 | +0.35(+0.91%) |
May 14, 2024 | 38.75 | 38.75 | 38.53 | 38.62 | 40,765 | -0.05(-0.13%) |
May 13, 2024 | 38.72 | 38.90 | 38.67 | 38.67 | 49,853 | +0.25(+0.65%) |
May 10, 2024 | 38.75 | 38.75 | 38.16 | 38.42 | 71,303 | -0.41(-1.06%) |
May 09, 2024 | 38.72 | 38.85 | 38.57 | 38.83 | 29,234 | +0.02(+0.05%) |
May 08, 2024 | 38.58 | 38.88 | 38.58 | 38.81 | 59,662 | +0.24(+0.62%) |
May 07, 2024 | 38.41 | 38.61 | 38.41 | 38.57 | 72,771 | +0.37(+0.97%) |
May 06, 2024 | 38.33 | 38.44 | 38.04 | 38.20 | 54,762 | -0.08(-0.21%) |
May 03, 2024 | 38.01 | 38.37 | 38.01 | 38.28 | 79,725 | +0.54(+1.43%) |
May 02, 2024 | 38.16 | 38.25 | 37.69 | 37.74 | 51,260 | -0.26(-0.68%) |
May 01, 2024 | 37.78 | 38.22 | 37.70 | 38.00 | 66,925 | +0.29(+0.77%) |
Apr 30, 2024 | 37.99 | 38.05 | 37.66 | 37.71 | 67,065 | -0.51(-1.33%) |
Apr 29, 2024 | 38.08 | 38.47 | 38.04 | 38.22 | 95,477 | +0.34(+0.90%) |
Apr 26, 2024 | 38.08 | 38.15 | 37.85 | 37.88 | 67,603 | +0.01(+0.03%) |
Apr 25, 2024 | 37.96 | 37.97 | 37.82 | 37.87 | 55,383 | -0.37(-0.97%) |
Apr 24, 2024 | 38.55 | 38.55 | 38.10 | 38.24 | 102,191 | -0.35(-0.91%) |
Apr 23, 2024 | 38.55 | 38.65 | 38.47 | 38.59 | 59,162 | +0.05(+0.13%) |
Apr 22, 2024 | 38.11 | 38.60 | 38.11 | 38.54 | 100,971 | +0.69(+1.82%) |
Apr 19, 2024 | 37.97 | 38.19 | 37.80 | 37.85 | 86,480 | -0.31(-0.81%) |
Apr 18, 2024 | 38.21 | 38.22 | 38.05 | 38.16 | 60,620 | +0.16(+0.42%) |
Apr 17, 2024 | 38.16 | 38.16 | 37.83 | 38.00 | 86,961 | -0.17(-0.45%) |
Apr 16, 2024 | 38.24 | 38.29 | 38.10 | 38.17 | 51,964 | -0.46(-1.19%) |
Apr 15, 2024 | 38.80 | 38.80 | 38.50 | 38.63 | 67,855 | +0.13(+0.34%) |
Apr 12, 2024 | 38.73 | 38.77 | 38.50 | 38.50 | 55,770 | -0.51(-1.31%) |
Apr 11, 2024 | 39.08 | 39.20 | 39.00 | 39.01 | 57,587 | +0.12(+0.31%) |
Apr 10, 2024 | 38.93 | 38.97 | 38.65 | 38.89 | 83,105 | -0.36(-0.92%) |
Apr 09, 2024 | 39.14 | 39.33 | 39.10 | 39.25 | 65,442 | -0.02(-0.05%) |
Apr 08, 2024 | 39.11 | 39.39 | 39.11 | 39.27 | 47,081 | +0.31(+0.80%) |
Apr 05, 2024 | 38.90 | 38.96 | 38.77 | 38.96 | 67,788 | -0.04(-0.10%) |
Apr 04, 2024 | 39.27 | 39.43 | 39.00 | 39.00 | 51,680 | -0.15(-0.38%) |
Apr 03, 2024 | 39.14 | 39.20 | 38.94 | 39.15 | 62,762 | -0.42(-1.06%) |
Apr 02, 2024 | 39.37 | 39.59 | 39.31 | 39.57 | 59,838 | +0.22(+0.56%) |