Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 37.39 | 37.53 | 36.95 | 37.30 | 61,287 | -0.24(-0.64%) |
Jun 20, 2024 | 38.18 | 38.31 | 37.30 | 37.54 | 116,619 | -0.28(-0.74%) |
Jun 18, 2024 | 37.53 | 37.88 | 37.42 | 37.82 | 76,355 | +0.40(+1.07%) |
Jun 17, 2024 | 37.21 | 37.57 | 36.85 | 37.42 | 84,817 | +0.32(+0.86%) |
Jun 14, 2024 | 37.00 | 37.16 | 36.85 | 37.10 | 86,469 | +0.13(+0.35%) |
Jun 13, 2024 | 37.08 | 37.16 | 36.73 | 36.97 | 61,875 | +0.23(+0.63%) |
Jun 12, 2024 | 36.60 | 36.90 | 36.56 | 36.74 | 76,393 | +0.71(+1.98%) |
Jun 11, 2024 | 35.88 | 36.08 | 35.65 | 36.03 | 51,283 | +0.12(+0.33%) |
Jun 10, 2024 | 35.54 | 35.99 | 35.47 | 35.91 | 79,779 | +0.30(+0.84%) |
Jun 07, 2024 | 35.67 | 35.84 | 35.53 | 35.61 | 50,807 | -0.21(-0.59%) |
Jun 06, 2024 | 35.98 | 36.02 | 35.63 | 35.82 | 56,975 | -0.08(-0.22%) |
Jun 05, 2024 | 35.29 | 35.90 | 35.21 | 35.90 | 65,064 | +0.95(+2.72%) |
Jun 04, 2024 | 34.91 | 34.97 | 34.67 | 34.95 | 21,460 | +0.09(+0.26%) |
Jun 03, 2024 | 35.11 | 35.13 | 34.46 | 34.86 | 58,002 | +0.29(+0.84%) |
May 31, 2024 | 34.93 | 34.93 | 33.84 | 34.57 | 98,655 | -0.47(-1.34%) |
May 30, 2024 | 35.54 | 35.55 | 34.95 | 35.04 | 164,643 | -0.95(-2.64%) |
May 29, 2024 | 35.86 | 36.08 | 35.74 | 35.99 | 76,715 | -0.33(-0.91%) |
May 28, 2024 | 36.16 | 36.35 | 35.87 | 36.32 | 404,532 | +0.44(+1.23%) |
May 24, 2024 | 35.61 | 35.95 | 35.43 | 35.88 | 88,135 | +0.32(+0.90%) |
May 23, 2024 | 36.10 | 36.30 | 35.33 | 35.56 | 148,636 | +0.02(+0.06%) |
May 22, 2024 | 35.76 | 35.76 | 35.33 | 35.54 | 35,978 | -0.10(-0.28%) |
May 21, 2024 | 35.49 | 35.70 | 35.38 | 35.64 | 96,653 | -0.14(-0.39%) |
May 20, 2024 | 35.52 | 35.81 | 35.52 | 35.78 | 61,295 | +0.32(+0.90%) |
May 17, 2024 | 35.71 | 35.71 | 35.25 | 35.46 | 84,163 | -0.13(-0.37%) |
May 16, 2024 | 35.78 | 35.89 | 35.54 | 35.59 | 68,894 | -0.30(-0.84%) |
May 15, 2024 | 35.20 | 35.89 | 35.05 | 35.89 | 81,453 | +0.90(+2.57%) |
May 14, 2024 | 34.57 | 35.00 | 34.50 | 34.99 | 116,763 | +0.41(+1.19%) |
May 13, 2024 | 34.67 | 34.68 | 34.44 | 34.58 | 122,208 | +0.12(+0.35%) |
May 10, 2024 | 34.48 | 34.70 | 34.33 | 34.46 | 68,389 | +0.14(+0.41%) |
May 09, 2024 | 34.39 | 34.42 | 34.13 | 34.32 | 68,750 | -0.10(-0.29%) |
May 08, 2024 | 34.14 | 34.57 | 34.08 | 34.42 | 85,162 | -0.06(-0.17%) |
May 07, 2024 | 34.65 | 34.69 | 34.40 | 34.48 | 146,612 | -0.27(-0.78%) |
May 06, 2024 | 34.28 | 34.75 | 34.20 | 34.75 | 231,317 | +0.67(+1.97%) |
May 03, 2024 | 33.92 | 34.09 | 33.74 | 34.08 | 56,304 | +0.73(+2.19%) |
May 02, 2024 | 33.05 | 33.41 | 32.82 | 33.35 | 50,427 | +0.73(+2.24%) |
May 01, 2024 | 32.87 | 33.28 | 32.47 | 32.62 | 73,708 | -0.43(-1.30%) |
Apr 30, 2024 | 33.62 | 33.76 | 33.05 | 33.05 | 21,601 | -0.72(-2.13%) |
Apr 29, 2024 | 33.80 | 33.92 | 33.50 | 33.77 | 30,814 | +0.05(+0.15%) |
Apr 26, 2024 | 33.40 | 33.88 | 33.39 | 33.72 | 58,306 | +0.83(+2.52%) |
Apr 25, 2024 | 32.18 | 33.00 | 32.04 | 32.89 | 78,451 | -0.15(-0.45%) |
Apr 24, 2024 | 33.41 | 33.51 | 32.81 | 33.04 | 28,692 | +0.13(+0.40%) |
Apr 23, 2024 | 32.54 | 33.01 | 32.54 | 32.91 | 78,994 | +0.67(+2.08%) |
Apr 22, 2024 | 32.12 | 32.49 | 31.81 | 32.24 | 67,039 | +0.36(+1.13%) |
Apr 19, 2024 | 33.00 | 33.00 | 31.81 | 31.88 | 74,205 | -1.31(-3.95%) |
Apr 18, 2024 | 33.40 | 33.59 | 33.04 | 33.19 | 31,914 | -0.02(-0.06%) |
Apr 17, 2024 | 33.99 | 34.07 | 33.21 | 33.21 | 47,935 | -0.56(-1.66%) |
Apr 16, 2024 | 33.52 | 33.92 | 33.42 | 33.77 | 74,572 | +0.12(+0.36%) |
Apr 15, 2024 | 34.73 | 34.78 | 33.65 | 33.65 | 208,731 | -0.80(-2.32%) |
Apr 12, 2024 | 34.81 | 34.86 | 34.37 | 34.45 | 80,669 | -0.86(-2.44%) |
Apr 11, 2024 | 35.08 | 35.35 | 34.84 | 35.31 | 63,548 | +0.47(+1.35%) |
Apr 10, 2024 | 34.77 | 34.96 | 34.68 | 34.84 | 56,228 | -0.27(-0.77%) |
Apr 09, 2024 | 35.37 | 35.37 | 34.71 | 35.11 | 154,133 | -0.01(-0.03%) |
Apr 08, 2024 | 35.30 | 35.36 | 35.02 | 35.12 | 110,236 | -0.15(-0.43%) |
Apr 05, 2024 | 34.94 | 35.42 | 34.85 | 35.27 | 115,893 | +0.45(+1.29%) |
Apr 04, 2024 | 35.83 | 35.96 | 34.81 | 34.82 | 293,662 | -0.66(-1.86%) |
Apr 03, 2024 | 35.13 | 35.65 | 35.13 | 35.48 | 183,430 | +0.07(+0.20%) |
Apr 02, 2024 | 35.27 | 35.44 | 35.01 | 35.41 | 76,225 | -0.39(-1.09%) |