Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 37.27 | 37.54 | 36.91 | 37.20 | 571,208 | -0.30(-0.80%) |
Jun 06, 2024 | 37.92 | 38.01 | 37.38 | 37.50 | 752,850 | -0.38(-1.00%) |
Jun 05, 2024 | 38.15 | 38.57 | 37.77 | 37.88 | 1,976,200 | +0.04(+0.11%) |
Jun 04, 2024 | 36.51 | 38.25 | 36.02 | 37.84 | 2,124,905 | -0.24(-0.63%) |
Jun 03, 2024 | 38.34 | 38.77 | 37.92 | 38.08 | 273,360 | -0.26(-0.68%) |
May 31, 2024 | 37.55 | 38.35 | 37.55 | 38.34 | 505,896 | +0.98(+2.62%) |
May 30, 2024 | 36.66 | 37.37 | 36.53 | 37.36 | 418,275 | +0.76(+2.08%) |
May 29, 2024 | 36.86 | 36.98 | 36.53 | 36.60 | 439,055 | -0.52(-1.40%) |
May 28, 2024 | 37.42 | 37.53 | 36.91 | 37.12 | 418,138 | -0.11(-0.30%) |
May 24, 2024 | 36.96 | 37.33 | 36.53 | 37.23 | 409,771 | +0.40(+1.09%) |
May 23, 2024 | 37.47 | 37.47 | 36.75 | 36.83 | 423,540 | -0.87(-2.31%) |
May 22, 2024 | 38.67 | 38.83 | 37.63 | 37.70 | 430,123 | -1.14(-2.94%) |
May 21, 2024 | 38.41 | 38.87 | 38.39 | 38.84 | 424,931 | +0.30(+0.78%) |
May 20, 2024 | 38.39 | 38.60 | 38.39 | 38.54 | 504,008 | +0.05(+0.13%) |
May 17, 2024 | 38.49 | 38.59 | 38.28 | 38.49 | 439,617 | +0.01(+0.03%) |
May 16, 2024 | 38.14 | 38.65 | 38.00 | 38.48 | 467,047 | +0.25(+0.65%) |
May 15, 2024 | 38.23 | 38.26 | 38.05 | 38.23 | 283,326 | +0.26(+0.68%) |
May 14, 2024 | 38.27 | 38.34 | 37.72 | 37.97 | 310,230 | +0.02(+0.05%) |
May 13, 2024 | 37.99 | 38.25 | 37.85 | 37.95 | 375,786 | +0.02(+0.05%) |
May 10, 2024 | 38.29 | 38.37 | 37.65 | 37.93 | 426,589 | -0.28(-0.73%) |
May 09, 2024 | 38.00 | 38.31 | 37.68 | 38.21 | 612,190 | +0.24(+0.63%) |
May 08, 2024 | 38.33 | 38.37 | 37.74 | 37.97 | 495,994 | -0.45(-1.17%) |
May 07, 2024 | 38.35 | 38.49 | 37.95 | 38.42 | 953,514 | +0.19(+0.50%) |
May 06, 2024 | 38.07 | 38.47 | 37.77 | 38.23 | 1,041,015 | +0.45(+1.19%) |
May 03, 2024 | 38.06 | 38.12 | 37.50 | 37.78 | 459,839 | +0.07(+0.19%) |
May 02, 2024 | 37.69 | 37.90 | 37.44 | 37.71 | 595,982 | +0.32(+0.86%) |
May 01, 2024 | 37.26 | 37.62 | 36.93 | 37.39 | 857,626 | +0.33(+0.89%) |
Apr 30, 2024 | 35.80 | 37.57 | 35.35 | 37.06 | 1,034,560 | +0.00(+0.00%) |
Apr 29, 2024 | 36.45 | 37.09 | 36.31 | 37.06 | 698,134 | +0.74(+2.04%) |
Apr 26, 2024 | 36.43 | 36.50 | 36.09 | 36.32 | 499,863 | +0.00(+0.00%) |
Apr 25, 2024 | 36.25 | 36.37 | 35.88 | 36.32 | 597,624 | +0.08(+0.21%) |
Apr 24, 2024 | 35.71 | 36.27 | 35.51 | 36.24 | 529,201 | +0.34(+0.94%) |
Apr 23, 2024 | 36.26 | 36.77 | 35.88 | 35.91 | 459,129 | -0.40(-1.09%) |
Apr 22, 2024 | 36.23 | 36.46 | 36.04 | 36.30 | 337,641 | +0.08(+0.22%) |
Apr 19, 2024 | 35.61 | 36.30 | 35.53 | 36.22 | 844,707 | +0.48(+1.36%) |
Apr 18, 2024 | 35.59 | 35.87 | 35.41 | 35.74 | 460,588 | +0.23(+0.64%) |
Apr 17, 2024 | 35.69 | 35.72 | 35.19 | 35.51 | 579,938 | -0.08(-0.22%) |
Apr 16, 2024 | 35.42 | 35.66 | 35.14 | 35.59 | 771,236 | -0.19(-0.53%) |
Apr 15, 2024 | 36.01 | 36.29 | 35.60 | 35.78 | 511,490 | -0.07(-0.19%) |
Apr 12, 2024 | 36.55 | 36.83 | 35.62 | 35.85 | 723,718 | -0.67(-1.84%) |
Apr 11, 2024 | 36.61 | 36.62 | 36.06 | 36.52 | 593,146 | +0.09(+0.24%) |
Apr 10, 2024 | 36.22 | 36.50 | 36.00 | 36.43 | 801,629 | -0.42(-1.13%) |
Apr 09, 2024 | 37.12 | 37.37 | 36.66 | 36.85 | 718,104 | -0.21(-0.56%) |
Apr 08, 2024 | 36.95 | 37.15 | 36.68 | 37.05 | 464,670 | +0.25(+0.67%) |
Apr 05, 2024 | 36.53 | 36.97 | 36.17 | 36.81 | 624,935 | +0.02(+0.05%) |
Apr 04, 2024 | 37.12 | 37.17 | 36.52 | 36.79 | 539,840 | +0.01(+0.03%) |
Apr 03, 2024 | 36.85 | 36.97 | 36.35 | 36.78 | 462,699 | -0.14(-0.38%) |
Apr 02, 2024 | 36.95 | 37.43 | 36.87 | 36.92 | 519,959 | -0.06(-0.16%) |