Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 38.06 | 38.06 | 37.25 | 37.45 | 1,251,974 | -0.55(-1.45%) |
Jun 20, 2024 | 37.55 | 38.07 | 37.44 | 38.00 | 476,020 | +0.43(+1.14%) |
Jun 18, 2024 | 37.88 | 37.95 | 37.04 | 37.57 | 1,046,495 | -0.72(-1.88%) |
Jun 17, 2024 | 38.10 | 38.29 | 37.88 | 38.29 | 646,891 | +0.19(+0.50%) |
Jun 14, 2024 | 37.98 | 38.16 | 37.90 | 38.10 | 921,204 | -0.03(-0.08%) |
Jun 13, 2024 | 38.58 | 38.58 | 37.83 | 38.13 | 1,419,232 | +0.25(+0.66%) |
Jun 12, 2024 | 39.13 | 39.18 | 37.77 | 37.88 | 675,835 | -0.52(-1.35%) |
Jun 11, 2024 | 38.30 | 38.67 | 37.93 | 38.40 | 615,111 | -0.04(-0.10%) |
Jun 10, 2024 | 38.05 | 38.95 | 37.85 | 38.44 | 545,552 | +0.44(+1.16%) |
Jun 07, 2024 | 37.82 | 38.38 | 37.68 | 38.00 | 283,416 | -0.08(-0.21%) |
Jun 06, 2024 | 38.33 | 38.35 | 37.98 | 38.08 | 245,580 | -0.29(-0.76%) |
Jun 05, 2024 | 38.40 | 38.84 | 38.08 | 38.37 | 483,162 | +0.00(+0.00%) |
Jun 04, 2024 | 37.83 | 38.44 | 37.64 | 38.37 | 542,970 | -0.07(-0.18%) |
Jun 03, 2024 | 39.21 | 39.35 | 38.00 | 38.44 | 403,696 | -0.76(-1.94%) |
May 31, 2024 | 39.10 | 39.27 | 38.80 | 39.20 | 642,914 | +0.35(+0.90%) |
May 30, 2024 | 38.49 | 39.08 | 38.22 | 38.85 | 410,553 | +0.24(+0.62%) |
May 29, 2024 | 38.60 | 38.77 | 38.17 | 38.61 | 378,445 | -0.27(-0.69%) |
May 28, 2024 | 38.50 | 39.51 | 38.50 | 38.88 | 939,430 | +0.53(+1.38%) |
May 24, 2024 | 38.17 | 38.64 | 37.98 | 38.35 | 1,080,279 | +0.44(+1.16%) |
May 23, 2024 | 38.02 | 38.55 | 37.80 | 37.91 | 974,372 | +0.23(+0.61%) |
May 22, 2024 | 37.94 | 37.98 | 37.43 | 37.68 | 909,255 | -0.42(-1.10%) |
May 21, 2024 | 38.35 | 39.27 | 38.03 | 38.10 | 1,034,076 | -0.44(-1.14%) |
May 20, 2024 | 37.47 | 38.58 | 37.41 | 38.54 | 1,618,828 | +1.06(+2.83%) |
May 17, 2024 | 36.73 | 37.73 | 35.89 | 37.48 | 1,441,073 | +0.86(+2.35%) |
May 16, 2024 | 35.66 | 37.62 | 35.00 | 36.62 | 5,415,182 | +4.27(+13.20%) |
May 15, 2024 | 32.58 | 32.83 | 32.01 | 32.35 | 310,113 | -0.20(-0.61%) |
May 14, 2024 | 32.70 | 32.96 | 31.88 | 32.55 | 506,208 | +0.12(+0.37%) |
May 13, 2024 | 33.11 | 33.11 | 32.22 | 32.43 | 338,823 | -0.28(-0.86%) |
May 10, 2024 | 34.22 | 34.26 | 32.68 | 32.71 | 250,345 | -1.36(-3.99%) |
May 09, 2024 | 34.17 | 34.35 | 33.96 | 34.07 | 271,575 | -0.10(-0.29%) |
May 08, 2024 | 33.91 | 34.56 | 33.72 | 34.17 | 413,173 | -0.15(-0.44%) |
May 07, 2024 | 33.63 | 34.92 | 33.62 | 34.32 | 503,155 | +0.80(+2.39%) |
May 06, 2024 | 31.22 | 33.70 | 31.22 | 33.52 | 469,188 | +2.52(+8.13%) |
May 03, 2024 | 31.00 | 31.42 | 30.38 | 31.00 | 237,389 | +0.41(+1.34%) |
May 02, 2024 | 30.99 | 31.82 | 29.88 | 30.59 | 582,464 | +1.42(+4.87%) |
May 01, 2024 | 30.71 | 30.87 | 29.11 | 29.17 | 640,658 | -1.55(-5.05%) |
Apr 30, 2024 | 32.93 | 32.93 | 30.70 | 30.72 | 434,551 | -2.46(-7.41%) |
Apr 29, 2024 | 31.91 | 33.41 | 31.87 | 33.18 | 403,115 | +1.15(+3.59%) |
Apr 26, 2024 | 31.41 | 32.12 | 31.05 | 32.03 | 227,050 | +0.58(+1.84%) |
Apr 25, 2024 | 30.50 | 31.63 | 30.13 | 31.45 | 237,341 | +0.71(+2.31%) |
Apr 24, 2024 | 30.47 | 30.82 | 30.09 | 30.74 | 319,270 | +0.21(+0.69%) |
Apr 23, 2024 | 30.00 | 30.59 | 29.82 | 30.53 | 240,827 | +0.38(+1.26%) |
Apr 22, 2024 | 30.07 | 30.64 | 29.78 | 30.15 | 216,454 | +0.09(+0.30%) |
Apr 19, 2024 | 29.62 | 30.50 | 29.62 | 30.06 | 269,477 | +0.39(+1.31%) |
Apr 18, 2024 | 30.18 | 30.55 | 29.34 | 29.67 | 345,070 | -0.34(-1.13%) |
Apr 17, 2024 | 32.00 | 32.17 | 29.77 | 30.01 | 478,251 | -1.83(-5.75%) |
Apr 16, 2024 | 32.01 | 32.12 | 29.50 | 31.84 | 1,133,451 | -0.51(-1.58%) |
Apr 15, 2024 | 33.07 | 33.37 | 32.01 | 32.35 | 459,124 | -0.72(-2.18%) |
Apr 12, 2024 | 34.00 | 34.52 | 33.04 | 33.07 | 301,633 | -0.75(-2.22%) |
Apr 11, 2024 | 34.83 | 34.94 | 33.74 | 33.82 | 462,598 | -1.00(-2.87%) |
Apr 10, 2024 | 34.24 | 34.98 | 33.88 | 34.82 | 472,415 | +0.38(+1.10%) |
Apr 09, 2024 | 34.13 | 34.45 | 33.97 | 34.44 | 213,328 | +0.55(+1.62%) |
Apr 08, 2024 | 33.87 | 34.16 | 33.56 | 33.89 | 227,532 | +0.12(+0.36%) |
Apr 05, 2024 | 33.81 | 34.18 | 33.45 | 33.77 | 191,208 | -0.15(-0.44%) |
Apr 04, 2024 | 34.50 | 34.62 | 33.81 | 33.92 | 293,503 | -0.50(-1.45%) |
Apr 03, 2024 | 34.47 | 34.78 | 34.24 | 34.42 | 226,844 | -0.05(-0.15%) |
Apr 02, 2024 | 34.53 | 34.66 | 34.21 | 34.47 | 247,094 | +0.11(+0.32%) |