Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 39.01 | 39.03 | 38.97 | 38.99 | 4,071,773 | +0.03(+0.08%) |
Jun 20, 2024 | 38.95 | 38.98 | 38.95 | 38.96 | 1,959,462 | +0.01(+0.03%) |
Jun 18, 2024 | 38.94 | 38.99 | 38.94 | 38.95 | 2,541,831 | +0.01(+0.03%) |
Jun 17, 2024 | 38.91 | 38.96 | 38.90 | 38.94 | 1,501,680 | +0.02(+0.05%) |
Jun 14, 2024 | 38.91 | 38.94 | 38.87 | 38.92 | 2,156,542 | +0.00(+0.00%) |
Jun 13, 2024 | 38.88 | 38.94 | 38.86 | 38.92 | 4,087,990 | +0.09(+0.23%) |
Jun 12, 2024 | 38.83 | 38.86 | 38.78 | 38.83 | 3,929,937 | +0.10(+0.26%) |
Jun 11, 2024 | 38.73 | 38.74 | 38.70 | 38.73 | 4,097,203 | -0.04(-0.10%) |
Jun 10, 2024 | 38.70 | 38.78 | 38.67 | 38.77 | 1,933,048 | +0.04(+0.10%) |
Jun 07, 2024 | 38.70 | 38.74 | 38.69 | 38.73 | 2,519,962 | +0.00(+0.00%) |
Jun 06, 2024 | 38.71 | 38.74 | 38.70 | 38.73 | 3,222,259 | +0.02(+0.05%) |
Jun 05, 2024 | 38.74 | 38.75 | 38.70 | 38.71 | 4,395,366 | -0.04(-0.10%) |
Jun 04, 2024 | 38.74 | 38.75 | 38.68 | 38.75 | 3,394,720 | +0.06(+0.16%) |
Jun 03, 2024 | 38.75 | 38.76 | 38.67 | 38.69 | 2,761,040 | -0.06(-0.15%) |
May 31, 2024 | 38.74 | 38.75 | 38.55 | 38.75 | 3,487,950 | +0.05(+0.13%) |
May 30, 2024 | 38.72 | 38.74 | 38.67 | 38.70 | 2,116,773 | -0.01(-0.03%) |
May 29, 2024 | 38.70 | 38.73 | 38.69 | 38.71 | 2,535,673 | +0.01(+0.03%) |
May 28, 2024 | 38.73 | 38.77 | 38.68 | 38.70 | 1,979,378 | -0.01(-0.03%) |
May 24, 2024 | 38.70 | 38.72 | 38.67 | 38.71 | 2,318,272 | +0.04(+0.10%) |
May 23, 2024 | 38.65 | 38.73 | 38.60 | 38.67 | 4,489,894 | +0.02(+0.05%) |
May 22, 2024 | 38.80 | 38.80 | 38.54 | 38.65 | 6,102,272 | -0.15(-0.39%) |
May 21, 2024 | 38.80 | 38.84 | 38.76 | 38.80 | 6,936,165 | +0.10(+0.26%) |
May 20, 2024 | 38.70 | 38.73 | 38.67 | 38.70 | 2,425,952 | -0.02(-0.05%) |
May 17, 2024 | 38.64 | 38.72 | 38.63 | 38.72 | 3,221,632 | +0.06(+0.16%) |
May 16, 2024 | 38.66 | 38.68 | 38.62 | 38.66 | 2,750,414 | +0.02(+0.05%) |
May 15, 2024 | 38.70 | 38.71 | 38.60 | 38.64 | 4,701,208 | -0.05(-0.13%) |
May 14, 2024 | 38.68 | 38.69 | 38.63 | 38.69 | 3,911,915 | +0.02(+0.05%) |
May 13, 2024 | 38.63 | 38.69 | 38.62 | 38.67 | 2,479,954 | +0.07(+0.18%) |
May 10, 2024 | 38.62 | 38.65 | 38.56 | 38.60 | 1,074,642 | +0.01(+0.03%) |
May 09, 2024 | 38.62 | 38.64 | 38.55 | 38.59 | 2,177,556 | -0.01(-0.03%) |
May 08, 2024 | 38.65 | 38.67 | 38.59 | 38.60 | 2,506,793 | -0.05(-0.13%) |
May 07, 2024 | 38.63 | 38.70 | 38.62 | 38.65 | 2,646,615 | +0.06(+0.16%) |
May 06, 2024 | 38.58 | 38.67 | 38.53 | 38.59 | 5,152,872 | +0.01(+0.03%) |
May 03, 2024 | 38.54 | 38.61 | 38.46 | 38.58 | 5,696,723 | +0.12(+0.31%) |
May 02, 2024 | 38.50 | 38.54 | 38.45 | 38.46 | 3,819,725 | +0.01(+0.03%) |
May 01, 2024 | 38.42 | 38.53 | 38.40 | 38.45 | 4,159,570 | +0.07(+0.18%) |
Apr 30, 2024 | 38.39 | 38.48 | 38.38 | 38.38 | 3,727,873 | -0.02(-0.05%) |
Apr 29, 2024 | 38.48 | 38.50 | 38.35 | 38.40 | 5,921,733 | -0.01(-0.03%) |
Apr 26, 2024 | 38.48 | 38.51 | 38.40 | 38.41 | 3,177,506 | -0.05(-0.13%) |
Apr 25, 2024 | 38.47 | 38.50 | 38.41 | 38.46 | 2,326,860 | -0.01(-0.03%) |
Apr 24, 2024 | 38.42 | 38.50 | 38.40 | 38.47 | 2,482,276 | +0.07(+0.18%) |
Apr 23, 2024 | 38.41 | 38.47 | 38.39 | 38.40 | 6,727,693 | +0.00(+0.00%) |
Apr 22, 2024 | 38.42 | 38.45 | 38.39 | 38.40 | 2,791,394 | +0.02(+0.05%) |
Apr 19, 2024 | 38.45 | 38.52 | 38.37 | 38.38 | 4,653,978 | -0.02(-0.05%) |
Apr 18, 2024 | 38.32 | 38.50 | 38.32 | 38.40 | 3,717,389 | +0.05(+0.13%) |
Apr 17, 2024 | 38.31 | 38.38 | 38.30 | 38.35 | 2,678,662 | +0.05(+0.13%) |
Apr 16, 2024 | 38.31 | 38.35 | 38.29 | 38.30 | 8,585,652 | -0.02(-0.05%) |
Apr 15, 2024 | 38.33 | 38.44 | 38.31 | 38.32 | 5,154,465 | -0.04(-0.10%) |
Apr 12, 2024 | 38.43 | 38.43 | 38.29 | 38.36 | 8,597,891 | -0.06(-0.16%) |
Apr 11, 2024 | 38.46 | 38.46 | 38.35 | 38.42 | 8,160,761 | +0.04(+0.10%) |
Apr 10, 2024 | 38.41 | 38.48 | 38.38 | 38.38 | 10,052,458 | -0.06(-0.16%) |
Apr 09, 2024 | 38.47 | 38.68 | 38.40 | 38.44 | 14,516,211 | +0.06(+0.16%) |
Apr 08, 2024 | 38.45 | 38.53 | 38.35 | 38.38 | 26,102,896 | +7.03(+22.42%) |
Apr 05, 2024 | 31.25 | 31.51 | 31.11 | 31.35 | 1,031,341 | -0.12(-0.38%) |
Apr 04, 2024 | 31.60 | 31.91 | 31.32 | 31.47 | 663,579 | +0.09(+0.29%) |
Apr 03, 2024 | 31.24 | 31.48 | 31.11 | 31.38 | 835,122 | -0.02(-0.06%) |
Apr 02, 2024 | 31.65 | 31.71 | 31.20 | 31.40 | 967,401 | -0.38(-1.20%) |