Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 35.28 | 35.63 | 34.68 | 34.78 | 166,834 | -0.38(-1.08%) |
Jun 17, 2024 | 35.06 | 35.58 | 34.66 | 35.16 | 118,653 | +0.00(+0.00%) |
Jun 14, 2024 | 35.53 | 35.72 | 34.84 | 35.16 | 129,415 | -0.83(-2.31%) |
Jun 13, 2024 | 36.49 | 36.49 | 35.85 | 35.99 | 141,257 | -0.50(-1.37%) |
Jun 12, 2024 | 37.49 | 37.69 | 36.38 | 36.49 | 141,236 | +0.05(+0.14%) |
Jun 11, 2024 | 36.17 | 36.55 | 35.76 | 36.44 | 150,869 | -0.10(-0.27%) |
Jun 10, 2024 | 36.10 | 36.81 | 36.02 | 36.54 | 132,875 | +0.13(+0.36%) |
Jun 07, 2024 | 36.35 | 36.66 | 36.07 | 36.41 | 209,352 | -0.39(-1.06%) |
Jun 06, 2024 | 37.39 | 37.54 | 36.76 | 36.80 | 159,373 | -0.61(-1.63%) |
Jun 05, 2024 | 37.33 | 37.56 | 36.73 | 37.41 | 237,333 | +0.35(+0.94%) |
Jun 04, 2024 | 37.99 | 38.19 | 36.94 | 37.06 | 223,399 | -0.15(-0.40%) |
Jun 03, 2024 | 39.41 | 39.80 | 37.06 | 37.21 | 287,767 | -1.89(-4.83%) |
May 31, 2024 | 39.44 | 39.57 | 38.59 | 39.10 | 261,722 | -0.39(-0.99%) |
May 30, 2024 | 40.45 | 40.91 | 39.34 | 39.49 | 216,646 | -1.16(-2.85%) |
May 29, 2024 | 38.03 | 42.59 | 38.00 | 40.65 | 345,952 | -3.28(-7.47%) |
May 28, 2024 | 45.30 | 45.45 | 43.86 | 43.93 | 211,675 | -0.97(-2.16%) |
May 24, 2024 | 44.83 | 45.18 | 44.55 | 44.90 | 103,945 | +0.39(+0.88%) |
May 23, 2024 | 44.96 | 44.96 | 44.19 | 44.51 | 122,910 | -0.43(-0.96%) |
May 22, 2024 | 44.94 | 45.19 | 44.56 | 44.94 | 109,634 | -0.26(-0.58%) |
May 21, 2024 | 45.56 | 45.75 | 45.11 | 45.20 | 108,808 | -0.58(-1.27%) |
May 20, 2024 | 44.83 | 45.84 | 44.83 | 45.78 | 104,549 | +0.94(+2.10%) |
May 17, 2024 | 44.72 | 44.93 | 44.58 | 44.84 | 88,940 | +0.23(+0.52%) |
May 16, 2024 | 45.05 | 45.50 | 44.46 | 44.61 | 61,777 | -0.69(-1.52%) |
May 15, 2024 | 44.99 | 45.58 | 44.80 | 45.30 | 75,051 | +0.72(+1.62%) |
May 14, 2024 | 44.76 | 44.90 | 44.18 | 44.58 | 114,819 | +0.36(+0.81%) |
May 13, 2024 | 44.75 | 44.75 | 44.08 | 44.22 | 109,749 | -0.12(-0.27%) |
May 10, 2024 | 44.40 | 44.64 | 44.08 | 44.34 | 181,634 | -0.17(-0.38%) |
May 09, 2024 | 43.87 | 44.55 | 43.82 | 44.51 | 97,876 | +0.60(+1.37%) |
May 08, 2024 | 43.13 | 44.00 | 43.13 | 43.91 | 180,171 | +0.51(+1.18%) |
May 07, 2024 | 43.33 | 43.97 | 43.32 | 43.40 | 115,484 | +0.05(+0.12%) |
May 06, 2024 | 42.85 | 43.50 | 42.85 | 43.35 | 88,120 | +0.79(+1.86%) |
May 03, 2024 | 42.72 | 42.82 | 42.14 | 42.56 | 89,074 | +0.51(+1.21%) |
May 02, 2024 | 41.62 | 42.05 | 41.27 | 42.05 | 117,421 | +0.77(+1.87%) |
May 01, 2024 | 41.19 | 42.10 | 41.09 | 41.28 | 90,204 | +0.08(+0.19%) |
Apr 30, 2024 | 41.93 | 42.14 | 41.20 | 41.20 | 132,460 | -0.91(-2.16%) |
Apr 29, 2024 | 41.92 | 42.28 | 41.92 | 42.11 | 62,289 | +0.25(+0.60%) |
Apr 26, 2024 | 41.16 | 42.10 | 41.16 | 41.86 | 82,099 | +0.72(+1.75%) |
Apr 25, 2024 | 41.15 | 41.17 | 40.41 | 41.14 | 237,634 | -0.55(-1.32%) |
Apr 24, 2024 | 41.31 | 41.79 | 41.14 | 41.69 | 149,854 | +0.24(+0.58%) |
Apr 23, 2024 | 40.71 | 41.56 | 40.71 | 41.45 | 123,210 | +0.63(+1.54%) |
Apr 22, 2024 | 41.02 | 41.27 | 40.75 | 40.82 | 138,998 | -0.08(-0.20%) |
Apr 19, 2024 | 40.38 | 40.99 | 40.38 | 40.90 | 145,733 | +0.30(+0.74%) |
Apr 18, 2024 | 40.48 | 40.94 | 40.13 | 40.60 | 165,885 | +0.41(+1.02%) |
Apr 17, 2024 | 41.21 | 41.21 | 40.13 | 40.19 | 161,096 | -0.57(-1.40%) |
Apr 16, 2024 | 40.73 | 41.16 | 40.40 | 40.76 | 105,167 | -0.18(-0.44%) |
Apr 15, 2024 | 41.94 | 41.94 | 40.58 | 40.94 | 112,968 | -0.73(-1.75%) |
Apr 12, 2024 | 42.04 | 42.05 | 41.47 | 41.67 | 89,927 | -0.69(-1.63%) |
Apr 11, 2024 | 42.04 | 42.51 | 41.81 | 42.36 | 89,682 | +0.62(+1.48%) |
Apr 10, 2024 | 41.79 | 41.87 | 41.27 | 41.74 | 146,012 | -0.85(-1.99%) |
Apr 09, 2024 | 42.33 | 42.64 | 41.93 | 42.59 | 87,247 | +0.35(+0.83%) |
Apr 08, 2024 | 42.12 | 42.68 | 41.99 | 42.24 | 64,975 | +0.41(+0.98%) |
Apr 05, 2024 | 41.97 | 42.43 | 41.66 | 41.83 | 106,454 | -0.14(-0.33%) |
Apr 04, 2024 | 43.24 | 43.38 | 41.79 | 41.97 | 105,490 | -0.63(-1.48%) |
Apr 03, 2024 | 42.35 | 42.99 | 42.35 | 42.60 | 67,349 | -0.04(-0.09%) |
Apr 02, 2024 | 42.59 | 42.92 | 42.46 | 42.64 | 101,850 | -0.39(-0.90%) |