Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 38.33 | 39.42 | 38.33 | 39.28 | 285,570 | +0.89(+2.32%) |
Jun 14, 2024 | 38.25 | 38.60 | 38.14 | 38.39 | 310,717 | -0.23(-0.60%) |
Jun 13, 2024 | 38.52 | 38.95 | 38.38 | 38.62 | 297,387 | +0.10(+0.26%) |
Jun 12, 2024 | 39.16 | 39.16 | 38.38 | 38.52 | 310,541 | -0.11(-0.28%) |
Jun 11, 2024 | 37.90 | 38.68 | 37.65 | 38.63 | 279,020 | +0.41(+1.07%) |
Jun 10, 2024 | 38.49 | 38.61 | 37.99 | 38.22 | 298,112 | -0.66(-1.70%) |
Jun 07, 2024 | 38.81 | 39.00 | 38.44 | 38.88 | 227,160 | -0.14(-0.36%) |
Jun 06, 2024 | 38.49 | 39.11 | 38.33 | 39.02 | 294,838 | +0.32(+0.83%) |
Jun 05, 2024 | 39.18 | 39.18 | 38.27 | 38.70 | 318,650 | -0.39(-0.99%) |
Jun 04, 2024 | 38.85 | 39.25 | 38.52 | 39.09 | 317,315 | +0.21(+0.54%) |
Jun 03, 2024 | 38.46 | 39.14 | 38.33 | 38.88 | 356,908 | +0.45(+1.17%) |
May 31, 2024 | 37.86 | 38.46 | 37.59 | 38.43 | 433,678 | +0.82(+2.17%) |
May 30, 2024 | 36.53 | 37.61 | 36.42 | 37.61 | 619,829 | +1.29(+3.57%) |
May 29, 2024 | 36.24 | 36.51 | 35.98 | 36.32 | 533,281 | -0.16(-0.44%) |
May 28, 2024 | 38.78 | 38.78 | 36.45 | 36.48 | 638,140 | -2.32(-5.98%) |
May 24, 2024 | 39.75 | 39.75 | 38.67 | 38.80 | 353,357 | -0.81(-2.04%) |
May 23, 2024 | 40.04 | 40.23 | 39.39 | 39.61 | 420,500 | -0.54(-1.34%) |
May 22, 2024 | 39.81 | 40.19 | 39.66 | 40.14 | 360,000 | +0.16(+0.40%) |
May 21, 2024 | 39.44 | 40.02 | 39.36 | 39.98 | 306,743 | +0.51(+1.29%) |
May 20, 2024 | 40.17 | 40.17 | 39.47 | 39.48 | 374,313 | -0.75(-1.86%) |
May 17, 2024 | 40.32 | 40.33 | 39.92 | 40.22 | 449,271 | -0.04(-0.10%) |
May 16, 2024 | 40.30 | 40.47 | 40.12 | 40.26 | 382,838 | -0.01(-0.02%) |
May 15, 2024 | 41.04 | 41.04 | 40.25 | 40.27 | 341,010 | -0.71(-1.73%) |
May 14, 2024 | 40.75 | 41.08 | 40.55 | 40.98 | 288,654 | +0.56(+1.38%) |
May 13, 2024 | 39.96 | 40.60 | 39.85 | 40.42 | 381,066 | +0.61(+1.53%) |
May 10, 2024 | 39.15 | 39.90 | 38.85 | 39.82 | 423,675 | +0.71(+1.81%) |
May 09, 2024 | 39.00 | 39.14 | 38.34 | 39.11 | 585,073 | +0.43(+1.11%) |
May 08, 2024 | 38.85 | 39.11 | 37.08 | 38.68 | 704,465 | +1.22(+3.24%) |
May 07, 2024 | 37.50 | 37.78 | 37.33 | 37.46 | 379,873 | +0.09(+0.24%) |
May 06, 2024 | 37.90 | 37.91 | 37.07 | 37.38 | 301,148 | -0.30(-0.79%) |
May 03, 2024 | 38.14 | 38.24 | 37.52 | 37.67 | 238,337 | -0.15(-0.39%) |
May 02, 2024 | 37.63 | 38.01 | 37.21 | 37.82 | 416,240 | +0.44(+1.17%) |
May 01, 2024 | 37.34 | 37.88 | 37.21 | 37.39 | 402,442 | -0.09(-0.24%) |
Apr 30, 2024 | 37.30 | 37.77 | 37.18 | 37.47 | 275,640 | +0.06(+0.16%) |
Apr 29, 2024 | 37.39 | 37.58 | 37.21 | 37.41 | 287,111 | +0.13(+0.35%) |
Apr 26, 2024 | 37.23 | 37.60 | 37.11 | 37.29 | 184,501 | -0.06(-0.16%) |
Apr 25, 2024 | 37.93 | 37.93 | 37.19 | 37.35 | 292,578 | -0.74(-1.94%) |
Apr 24, 2024 | 37.26 | 38.24 | 37.02 | 38.08 | 555,360 | +0.52(+1.38%) |
Apr 23, 2024 | 36.86 | 37.85 | 36.86 | 37.56 | 318,342 | +0.87(+2.36%) |
Apr 22, 2024 | 36.57 | 36.95 | 36.36 | 36.70 | 203,953 | +0.19(+0.52%) |
Apr 19, 2024 | 35.76 | 36.58 | 35.76 | 36.51 | 259,007 | +0.51(+1.41%) |
Apr 18, 2024 | 35.31 | 36.09 | 35.22 | 36.00 | 287,578 | +0.82(+2.32%) |
Apr 17, 2024 | 35.59 | 35.77 | 35.18 | 35.18 | 250,360 | -0.14(-0.39%) |
Apr 16, 2024 | 35.32 | 35.53 | 35.12 | 35.32 | 204,116 | -0.01(-0.03%) |
Apr 15, 2024 | 35.63 | 35.90 | 35.24 | 35.33 | 230,386 | -0.32(-0.89%) |
Apr 12, 2024 | 35.48 | 35.92 | 35.48 | 35.65 | 347,713 | -0.23(-0.64%) |
Apr 11, 2024 | 35.71 | 36.16 | 35.46 | 35.88 | 297,227 | +0.22(+0.61%) |
Apr 10, 2024 | 35.87 | 35.95 | 35.34 | 35.66 | 263,525 | -1.16(-3.14%) |
Apr 09, 2024 | 36.69 | 36.96 | 36.59 | 36.82 | 206,424 | +0.38(+1.04%) |
Apr 08, 2024 | 36.43 | 36.69 | 36.36 | 36.44 | 301,754 | +0.15(+0.41%) |
Apr 05, 2024 | 36.26 | 36.36 | 35.86 | 36.29 | 254,500 | +0.00(+0.00%) |
Apr 04, 2024 | 36.74 | 36.96 | 36.24 | 36.29 | 239,096 | -0.19(-0.52%) |
Apr 03, 2024 | 36.79 | 37.01 | 36.44 | 36.48 | 274,593 | -0.60(-1.61%) |
Apr 02, 2024 | 37.42 | 37.70 | 36.86 | 37.08 | 336,747 | -0.61(-1.61%) |