Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 38.42 | 38.67 | 38.34 | 38.66 | 19,797 | +0.04(+0.10%) |
Jun 13, 2024 | 38.74 | 38.74 | 38.52 | 38.62 | 95,656 | -0.12(-0.31%) |
Jun 12, 2024 | 38.78 | 39.51 | 38.57 | 38.74 | 23,622 | +0.38(+0.99%) |
Jun 11, 2024 | 38.42 | 38.56 | 38.35 | 38.36 | 52,922 | -0.10(-0.26%) |
Jun 10, 2024 | 38.59 | 38.65 | 38.40 | 38.46 | 21,498 | -0.25(-0.65%) |
Jun 07, 2024 | 39.06 | 39.06 | 38.70 | 38.71 | 31,087 | -0.42(-1.08%) |
Jun 06, 2024 | 39.27 | 39.35 | 39.12 | 39.13 | 23,000 | -0.06(-0.15%) |
Jun 05, 2024 | 39.21 | 39.54 | 39.07 | 39.19 | 16,548 | +0.14(+0.36%) |
Jun 04, 2024 | 39.14 | 39.16 | 38.86 | 39.05 | 48,099 | -0.05(-0.13%) |
Jun 03, 2024 | 39.01 | 39.21 | 38.84 | 39.10 | 40,459 | +0.30(+0.76%) |
May 31, 2024 | 38.77 | 38.91 | 38.63 | 38.80 | 14,896 | +0.15(+0.39%) |
May 30, 2024 | 38.73 | 38.80 | 38.61 | 38.66 | 24,455 | -0.06(-0.15%) |
May 29, 2024 | 38.88 | 38.88 | 38.65 | 38.72 | 26,045 | -0.17(-0.43%) |
May 28, 2024 | 39.10 | 39.21 | 38.81 | 38.88 | 129,417 | -0.28(-0.71%) |
May 24, 2024 | 39.09 | 39.19 | 38.93 | 39.16 | 20,626 | +0.12(+0.31%) |
May 23, 2024 | 39.08 | 39.68 | 38.93 | 39.04 | 19,966 | +0.02(+0.05%) |
May 22, 2024 | 39.18 | 39.47 | 39.02 | 39.02 | 32,550 | -0.31(-0.78%) |
May 21, 2024 | 39.44 | 39.49 | 38.81 | 39.33 | 34,895 | -0.09(-0.23%) |
May 20, 2024 | 39.44 | 39.50 | 39.41 | 39.42 | 42,068 | +0.02(+0.05%) |
May 17, 2024 | 39.35 | 39.57 | 39.35 | 39.40 | 95,411 | +0.04(+0.10%) |
May 16, 2024 | 39.38 | 39.47 | 39.35 | 39.36 | 23,968 | -0.02(-0.05%) |
May 15, 2024 | 39.01 | 39.41 | 38.99 | 39.38 | 44,727 | +0.37(+0.94%) |
May 14, 2024 | 38.82 | 39.01 | 38.82 | 39.01 | 10,104 | +0.12(+0.31%) |
May 13, 2024 | 38.97 | 39.11 | 38.83 | 38.89 | 29,215 | +0.01(+0.03%) |
May 10, 2024 | 38.76 | 38.97 | 38.75 | 38.88 | 138,345 | -0.06(-0.15%) |
May 09, 2024 | 38.73 | 38.94 | 38.73 | 38.94 | 14,358 | +0.16(+0.41%) |
May 08, 2024 | 38.69 | 39.06 | 38.69 | 38.78 | 20,070 | -0.27(-0.69%) |
May 07, 2024 | 39.05 | 39.11 | 38.82 | 39.05 | 29,447 | +0.14(+0.36%) |
May 06, 2024 | 38.75 | 39.05 | 38.75 | 38.91 | 38,341 | +0.29(+0.75%) |
May 03, 2024 | 38.93 | 38.93 | 38.25 | 38.63 | 54,035 | +0.29(+0.75%) |
May 02, 2024 | 38.18 | 38.56 | 38.18 | 38.34 | 21,623 | +0.21(+0.55%) |
May 01, 2024 | 38.13 | 38.32 | 38.09 | 38.13 | 44,357 | -0.04(-0.10%) |
Apr 30, 2024 | 38.32 | 38.40 | 38.16 | 38.17 | 50,885 | -0.35(-0.92%) |
Apr 29, 2024 | 38.34 | 38.71 | 38.34 | 38.52 | 122,178 | +0.25(+0.64%) |
Apr 26, 2024 | 38.23 | 38.32 | 37.98 | 38.28 | 59,410 | +0.07(+0.18%) |
Apr 25, 2024 | 38.15 | 38.22 | 37.93 | 38.21 | 47,836 | +0.10(+0.26%) |
Apr 24, 2024 | 37.96 | 38.31 | 37.86 | 38.11 | 236,747 | -0.28(-0.72%) |
Apr 23, 2024 | 37.93 | 38.44 | 37.93 | 38.39 | 298,091 | +0.26(+0.67%) |
Apr 22, 2024 | 37.84 | 38.13 | 37.77 | 38.13 | 22,729 | +0.19(+0.49%) |
Apr 19, 2024 | 37.92 | 38.13 | 37.82 | 37.94 | 79,849 | -0.12(-0.31%) |
Apr 18, 2024 | 37.96 | 38.21 | 37.96 | 38.06 | 31,245 | +0.04(+0.10%) |
Apr 17, 2024 | 37.92 | 38.23 | 37.87 | 38.02 | 41,785 | +0.01(+0.03%) |
Apr 16, 2024 | 38.18 | 38.47 | 37.83 | 38.01 | 33,188 | -0.34(-0.87%) |
Apr 15, 2024 | 38.40 | 38.61 | 38.33 | 38.35 | 45,778 | -0.19(-0.49%) |
Apr 12, 2024 | 38.54 | 39.84 | 38.30 | 38.53 | 52,968 | -0.04(-0.10%) |
Apr 11, 2024 | 37.93 | 39.21 | 37.93 | 38.57 | 98,964 | -0.16(-0.41%) |
Apr 10, 2024 | 38.75 | 39.06 | 38.57 | 38.73 | 26,001 | -0.51(-1.31%) |
Apr 09, 2024 | 39.47 | 39.50 | 39.21 | 39.24 | 106,943 | -0.11(-0.28%) |
Apr 08, 2024 | 39.13 | 39.64 | 39.13 | 39.35 | 32,068 | +0.00(+0.00%) |
Apr 05, 2024 | 39.35 | 39.35 | 38.92 | 39.35 | 40,353 | -0.07(-0.18%) |
Apr 04, 2024 | 39.41 | 39.42 | 39.05 | 39.42 | 23,911 | +0.03(+0.07%) |
Apr 03, 2024 | 39.31 | 39.39 | 39.01 | 39.39 | 134,074 | +0.42(+1.09%) |
Apr 02, 2024 | 39.00 | 39.11 | 38.78 | 38.97 | 42,695 | +0.03(+0.08%) |