Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 36.00 | 37.40 | 35.94 | 37.29 | 199,686 | +1.37(+3.81%) |
Jun 04, 2024 | 35.54 | 36.07 | 35.30 | 35.92 | 153,911 | +0.29(+0.81%) |
Jun 03, 2024 | 34.56 | 35.67 | 34.54 | 35.63 | 364,029 | +1.24(+3.61%) |
May 31, 2024 | 34.84 | 34.87 | 33.81 | 34.39 | 141,302 | -0.24(-0.69%) |
May 30, 2024 | 36.12 | 36.25 | 34.63 | 34.63 | 174,814 | -1.60(-4.42%) |
May 29, 2024 | 36.50 | 36.86 | 36.20 | 36.23 | 119,422 | -0.46(-1.25%) |
May 28, 2024 | 35.95 | 37.12 | 35.01 | 36.69 | 417,613 | +0.91(+2.54%) |
May 24, 2024 | 35.75 | 36.25 | 35.50 | 35.78 | 263,699 | -0.02(-0.06%) |
May 23, 2024 | 36.56 | 36.73 | 35.75 | 35.80 | 174,224 | -0.75(-2.05%) |
May 22, 2024 | 36.18 | 37.23 | 36.18 | 36.55 | 240,366 | -0.08(-0.22%) |
May 21, 2024 | 37.47 | 37.50 | 36.04 | 36.63 | 206,818 | -0.84(-2.24%) |
May 20, 2024 | 37.07 | 37.52 | 36.94 | 37.47 | 43,379 | +0.21(+0.56%) |
May 17, 2024 | 37.00 | 37.42 | 36.59 | 37.26 | 71,533 | +0.29(+0.78%) |
May 16, 2024 | 36.88 | 37.47 | 36.10 | 36.97 | 140,416 | +0.17(+0.46%) |
May 15, 2024 | 37.65 | 38.12 | 36.52 | 36.80 | 180,622 | -0.55(-1.47%) |
May 14, 2024 | 36.19 | 37.57 | 36.12 | 37.35 | 164,444 | +1.09(+3.01%) |
May 13, 2024 | 36.35 | 37.84 | 35.54 | 36.26 | 424,549 | +0.45(+1.26%) |
May 10, 2024 | 45.61 | 45.61 | 35.47 | 35.81 | 630,865 | -10.64(-22.91%) |
May 09, 2024 | 46.03 | 46.90 | 45.79 | 46.45 | 110,829 | +0.48(+1.04%) |
May 08, 2024 | 46.61 | 46.92 | 45.22 | 45.97 | 79,386 | -0.98(-2.09%) |
May 07, 2024 | 46.63 | 47.50 | 46.20 | 46.95 | 54,815 | +0.29(+0.62%) |
May 06, 2024 | 46.00 | 47.04 | 45.78 | 46.66 | 99,912 | +1.04(+2.28%) |
May 03, 2024 | 45.97 | 45.97 | 45.15 | 45.62 | 57,946 | +0.48(+1.06%) |
May 02, 2024 | 45.80 | 45.80 | 44.33 | 45.14 | 96,404 | +0.05(+0.11%) |
May 01, 2024 | 44.82 | 45.87 | 44.36 | 45.09 | 118,060 | +0.31(+0.69%) |
Apr 30, 2024 | 46.50 | 46.50 | 44.70 | 44.78 | 62,731 | -1.70(-3.66%) |
Apr 29, 2024 | 48.29 | 48.65 | 46.28 | 46.48 | 192,315 | +1.76(+3.94%) |
Apr 26, 2024 | 44.52 | 44.94 | 44.14 | 44.72 | 41,300 | +0.72(+1.64%) |
Apr 25, 2024 | 43.70 | 44.10 | 43.45 | 44.00 | 39,167 | -0.55(-1.23%) |
Apr 24, 2024 | 45.20 | 45.23 | 44.21 | 44.55 | 51,561 | -0.48(-1.07%) |
Apr 23, 2024 | 44.28 | 45.26 | 44.28 | 45.03 | 52,274 | +0.89(+2.02%) |
Apr 22, 2024 | 44.54 | 44.54 | 43.72 | 44.14 | 97,698 | -0.35(-0.79%) |
Apr 19, 2024 | 44.19 | 44.72 | 44.19 | 44.49 | 41,651 | +0.03(+0.07%) |
Apr 18, 2024 | 44.41 | 44.94 | 43.93 | 44.46 | 51,079 | +0.32(+0.72%) |
Apr 17, 2024 | 44.29 | 44.94 | 43.80 | 44.14 | 76,301 | -0.02(-0.05%) |
Apr 16, 2024 | 43.10 | 44.33 | 43.05 | 44.16 | 93,093 | +0.88(+2.03%) |
Apr 15, 2024 | 45.25 | 45.25 | 43.21 | 43.28 | 57,711 | -1.66(-3.69%) |
Apr 12, 2024 | 46.09 | 46.09 | 44.75 | 44.94 | 52,376 | -1.56(-3.35%) |
Apr 11, 2024 | 46.38 | 46.76 | 45.53 | 46.50 | 37,079 | +0.13(+0.28%) |
Apr 10, 2024 | 46.72 | 47.24 | 46.31 | 46.37 | 33,588 | -1.19(-2.50%) |
Apr 09, 2024 | 47.87 | 48.03 | 47.28 | 47.56 | 28,280 | -0.39(-0.81%) |
Apr 08, 2024 | 48.34 | 48.50 | 47.80 | 47.95 | 44,361 | +0.04(+0.08%) |
Apr 05, 2024 | 47.53 | 48.32 | 47.45 | 47.91 | 59,214 | +0.22(+0.46%) |
Apr 04, 2024 | 47.97 | 48.62 | 47.40 | 47.69 | 66,303 | +0.22(+0.46%) |
Apr 03, 2024 | 47.29 | 48.30 | 47.12 | 47.47 | 72,050 | +0.24(+0.51%) |
Apr 02, 2024 | 48.38 | 48.38 | 46.35 | 47.23 | 151,073 | -1.68(-3.43%) |