Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 35.71 | 35.85 | 35.30 | 35.68 | 6,779,277 | -0.34(-0.94%) |
Jun 10, 2024 | 35.74 | 36.30 | 35.38 | 36.02 | 6,378,840 | -0.15(-0.41%) |
Jun 07, 2024 | 36.15 | 36.66 | 36.04 | 36.17 | 4,814,791 | -0.25(-0.69%) |
Jun 06, 2024 | 36.63 | 36.83 | 36.23 | 36.42 | 4,829,293 | -0.21(-0.57%) |
Jun 05, 2024 | 36.83 | 36.95 | 36.50 | 36.63 | 6,360,529 | -0.02(-0.05%) |
Jun 04, 2024 | 36.70 | 37.16 | 36.39 | 36.65 | 7,451,139 | -0.46(-1.24%) |
Jun 03, 2024 | 38.11 | 38.19 | 36.76 | 37.11 | 7,363,553 | -0.64(-1.70%) |
May 31, 2024 | 37.35 | 37.78 | 37.20 | 37.75 | 10,420,240 | +0.63(+1.70%) |
May 30, 2024 | 37.70 | 37.86 | 37.05 | 37.12 | 8,431,012 | -0.34(-0.91%) |
May 29, 2024 | 37.14 | 37.51 | 36.79 | 37.46 | 6,294,838 | -0.29(-0.77%) |
May 28, 2024 | 38.46 | 38.49 | 37.58 | 37.75 | 5,652,499 | -0.65(-1.69%) |
May 24, 2024 | 38.36 | 38.46 | 38.10 | 38.40 | 3,150,085 | +0.16(+0.42%) |
May 23, 2024 | 39.10 | 39.10 | 37.77 | 38.24 | 4,917,750 | -0.65(-1.67%) |
May 22, 2024 | 39.36 | 39.44 | 38.71 | 38.89 | 4,357,604 | -0.65(-1.64%) |
May 21, 2024 | 39.13 | 39.61 | 39.10 | 39.54 | 5,336,448 | +0.51(+1.31%) |
May 20, 2024 | 39.90 | 40.02 | 39.02 | 39.03 | 4,804,007 | -0.94(-2.35%) |
May 17, 2024 | 40.51 | 40.51 | 39.92 | 39.97 | 5,698,643 | -0.18(-0.45%) |
May 16, 2024 | 40.02 | 40.30 | 39.95 | 40.15 | 7,700,244 | -0.03(-0.07%) |
May 15, 2024 | 39.89 | 40.19 | 39.67 | 40.18 | 6,214,298 | +0.79(+2.01%) |
May 14, 2024 | 39.59 | 39.68 | 39.22 | 39.39 | 7,992,570 | +0.21(+0.54%) |
May 13, 2024 | 39.79 | 39.80 | 39.03 | 39.18 | 5,642,462 | -0.29(-0.73%) |
May 10, 2024 | 39.25 | 39.52 | 39.03 | 39.47 | 5,247,469 | +0.37(+0.95%) |
May 09, 2024 | 38.70 | 39.17 | 38.58 | 39.10 | 6,562,668 | +0.23(+0.59%) |
May 08, 2024 | 38.33 | 39.14 | 38.29 | 38.87 | 6,466,384 | +0.28(+0.72%) |
May 07, 2024 | 39.37 | 39.81 | 38.36 | 38.59 | 10,277,953 | -0.31(-0.79%) |
May 06, 2024 | 38.73 | 38.98 | 38.44 | 38.90 | 6,320,457 | +0.56(+1.47%) |
May 03, 2024 | 38.37 | 38.63 | 38.16 | 38.34 | 8,189,532 | +0.49(+1.30%) |
May 02, 2024 | 38.03 | 38.09 | 37.48 | 37.84 | 7,711,057 | +0.30(+0.79%) |
May 01, 2024 | 37.19 | 38.29 | 37.04 | 37.55 | 6,894,368 | +0.49(+1.33%) |
Apr 30, 2024 | 37.51 | 37.67 | 37.03 | 37.05 | 7,582,512 | -0.75(-1.98%) |
Apr 29, 2024 | 37.78 | 38.03 | 37.53 | 37.80 | 8,178,973 | +0.14(+0.37%) |
Apr 26, 2024 | 37.43 | 38.04 | 37.38 | 37.67 | 4,713,577 | +0.20(+0.53%) |
Apr 25, 2024 | 38.12 | 38.28 | 37.25 | 37.47 | 7,338,476 | -0.81(-2.11%) |
Apr 24, 2024 | 38.07 | 38.69 | 37.90 | 38.28 | 7,203,873 | -0.05(-0.13%) |
Apr 23, 2024 | 37.48 | 38.68 | 37.30 | 38.33 | 10,738,659 | +0.77(+2.05%) |
Apr 22, 2024 | 35.37 | 37.79 | 35.37 | 37.56 | 12,748,725 | +1.24(+3.42%) |
Apr 19, 2024 | 35.33 | 36.35 | 35.18 | 36.31 | 10,498,222 | +1.08(+3.05%) |
Apr 18, 2024 | 35.36 | 35.50 | 34.99 | 35.24 | 5,832,476 | +0.05(+0.14%) |
Apr 17, 2024 | 35.32 | 35.46 | 34.63 | 35.19 | 9,334,552 | +0.02(+0.06%) |
Apr 16, 2024 | 35.89 | 36.10 | 34.89 | 35.17 | 13,075,297 | -1.05(-2.89%) |
Apr 15, 2024 | 36.71 | 37.17 | 35.95 | 36.22 | 11,377,880 | -0.07(-0.19%) |
Apr 12, 2024 | 36.23 | 36.53 | 36.14 | 36.28 | 7,980,428 | -0.52(-1.42%) |
Apr 11, 2024 | 36.90 | 37.00 | 36.16 | 36.81 | 10,744,910 | -0.20(-0.53%) |
Apr 10, 2024 | 37.80 | 37.80 | 36.59 | 37.01 | 14,507,039 | -1.45(-3.77%) |
Apr 09, 2024 | 38.60 | 38.71 | 37.93 | 38.46 | 5,752,820 | +0.12(+0.31%) |
Apr 08, 2024 | 37.88 | 38.55 | 37.72 | 38.34 | 6,969,890 | +0.75(+2.00%) |
Apr 05, 2024 | 37.09 | 37.74 | 37.07 | 37.59 | 6,250,038 | +0.15(+0.40%) |
Apr 04, 2024 | 38.06 | 38.16 | 37.29 | 37.44 | 8,256,216 | -0.01(-0.03%) |
Apr 03, 2024 | 37.38 | 37.73 | 37.28 | 37.45 | 7,826,755 | +0.06(+0.16%) |
Apr 02, 2024 | 37.62 | 37.64 | 37.15 | 37.39 | 10,223,764 | -0.47(-1.25%) |