Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 38.93 | 39.06 | 38.89 | 39.02 | 28,342 | +0.08(+0.20%) |
Jun 24, 2024 | 39.06 | 39.08 | 38.94 | 38.94 | 5,210 | -0.04(-0.10%) |
Jun 21, 2024 | 38.96 | 39.04 | 38.95 | 38.98 | 36,257 | -0.03(-0.07%) |
Jun 20, 2024 | 39.07 | 39.17 | 38.96 | 39.01 | 14,524 | -0.08(-0.19%) |
Jun 18, 2024 | 39.08 | 39.10 | 39.02 | 39.08 | 209,946 | +0.05(+0.13%) |
Jun 17, 2024 | 38.83 | 39.10 | 38.76 | 39.03 | 481,390 | +0.21(+0.55%) |
Jun 14, 2024 | 38.77 | 38.85 | 38.69 | 38.82 | 26,161 | -0.03(-0.07%) |
Jun 13, 2024 | 38.92 | 38.92 | 38.73 | 38.84 | 37,361 | -0.02(-0.05%) |
Jun 12, 2024 | 38.89 | 38.93 | 38.68 | 38.87 | 71,688 | +0.31(+0.80%) |
Jun 11, 2024 | 38.40 | 38.58 | 38.35 | 38.56 | 43,681 | +0.06(+0.15%) |
Jun 10, 2024 | 38.40 | 38.56 | 38.39 | 38.50 | 45,376 | +0.03(+0.08%) |
Jun 07, 2024 | 38.44 | 38.57 | 38.41 | 38.47 | 33,411 | -0.01(-0.01%) |
Jun 06, 2024 | 38.50 | 38.51 | 38.41 | 38.48 | 55,060 | -0.02(-0.06%) |
Jun 05, 2024 | 38.26 | 38.50 | 38.22 | 38.50 | 37,481 | +0.31(+0.81%) |
Jun 04, 2024 | 38.11 | 38.22 | 38.00 | 38.19 | 61,882 | +0.09(+0.24%) |
Jun 03, 2024 | 38.29 | 38.29 | 37.95 | 38.10 | 140,232 | -0.05(-0.14%) |
May 31, 2024 | 38.15 | 38.19 | 38.11 | 38.16 | 187,763 | +0.02(+0.04%) |
May 30, 2024 | 38.10 | 38.14 | 38.10 | 38.14 | 30,161 | +0.03(+0.08%) |
May 29, 2024 | 38.09 | 38.14 | 38.07 | 38.11 | 302,691 | +0.00(+0.00%) |
May 28, 2024 | 38.05 | 38.13 | 38.05 | 38.11 | 7,304 | +0.01(+0.04%) |
May 24, 2024 | 38.14 | 38.14 | 38.07 | 38.10 | 3,842 | +0.04(+0.09%) |
May 23, 2024 | 38.03 | 38.07 | 38.03 | 38.06 | 3,313 | -0.01(-0.02%) |
May 22, 2024 | 38.13 | 38.13 | 38.07 | 38.07 | 6,909 | +0.00(+0.01%) |
May 21, 2024 | 38.04 | 38.09 | 38.03 | 38.06 | 3,380 | +0.01(+0.03%) |
May 20, 2024 | 38.03 | 38.10 | 38.01 | 38.05 | 13,164 | +0.01(+0.03%) |
May 17, 2024 | 38.03 | 38.07 | 38.03 | 38.05 | 5,171 | +0.02(+0.04%) |
May 16, 2024 | 38.03 | 38.03 | 38.00 | 38.03 | 16,103 | +0.01(+0.02%) |
May 15, 2024 | 37.95 | 38.02 | 37.95 | 38.02 | 1,555 | +0.03(+0.07%) |
May 14, 2024 | 37.95 | 38.00 | 37.95 | 38.00 | 2,951 | +0.02(+0.06%) |
May 13, 2024 | 37.99 | 37.99 | 37.97 | 37.97 | 1,731 | +0.00(+0.00%) |
May 10, 2024 | 37.97 | 37.97 | 37.93 | 37.97 | 747 | +0.07(+0.18%) |
May 09, 2024 | 37.89 | 37.93 | 37.89 | 37.90 | 6,647 | +0.01(+0.02%) |
May 08, 2024 | 37.87 | 37.89 | 37.86 | 37.89 | 373 | +0.01(+0.02%) |
May 07, 2024 | 37.85 | 37.88 | 37.85 | 37.88 | 4,709 | +0.04(+0.11%) |
May 06, 2024 | 37.77 | 37.84 | 37.77 | 37.84 | 608 | +0.08(+0.21%) |
May 03, 2024 | 37.75 | 37.77 | 37.75 | 37.76 | 623 | +0.20(+0.54%) |
May 02, 2024 | 37.53 | 37.56 | 37.44 | 37.56 | 6,815 | +0.12(+0.32%) |
May 01, 2024 | 37.40 | 37.44 | 37.40 | 37.44 | 975 | -0.04(-0.10%) |
Apr 30, 2024 | 37.50 | 37.50 | 37.48 | 37.48 | 645 | -0.18(-0.49%) |
Apr 29, 2024 | 37.66 | 37.66 | 37.60 | 37.66 | 2,736 | +0.05(+0.14%) |
Apr 26, 2024 | 37.58 | 37.61 | 37.58 | 37.61 | 590 | +0.22(+0.59%) |
Apr 25, 2024 | 37.31 | 37.40 | 37.31 | 37.39 | 1,543 | -0.11(-0.30%) |
Apr 24, 2024 | 37.41 | 37.50 | 37.40 | 37.50 | 997 | +0.03(+0.08%) |
Apr 23, 2024 | 37.31 | 37.47 | 37.31 | 37.47 | 4,350 | +0.22(+0.59%) |
Apr 22, 2024 | 37.11 | 37.26 | 37.11 | 37.26 | 4,420 | +0.23(+0.62%) |
Apr 19, 2024 | 37.12 | 37.15 | 37.00 | 37.03 | 660 | -0.15(-0.40%) |
Apr 18, 2024 | 37.26 | 37.26 | 37.16 | 37.17 | 915 | -0.04(-0.10%) |
Apr 17, 2024 | 37.14 | 37.27 | 37.14 | 37.21 | 1,461 | -0.06(-0.16%) |
Apr 16, 2024 | 37.29 | 37.35 | 37.22 | 37.27 | 4,694 | +0.01(+0.02%) |
Apr 15, 2024 | 37.50 | 37.52 | 37.26 | 37.26 | 3,650 | -0.15(-0.41%) |
Apr 12, 2024 | 37.53 | 37.53 | 37.39 | 37.42 | 513 | -0.17(-0.45%) |
Apr 11, 2024 | 37.54 | 37.61 | 37.54 | 37.58 | 1,695 | +0.07(+0.20%) |
Apr 10, 2024 | 37.43 | 37.51 | 37.43 | 37.51 | 2,592 | -0.05(-0.13%) |
Apr 09, 2024 | 37.51 | 37.56 | 37.50 | 37.56 | 2,581 | +0.01(+0.04%) |
Apr 08, 2024 | 37.56 | 37.56 | 37.53 | 37.54 | 2,994 | +0.03(+0.08%) |
Apr 05, 2024 | 37.36 | 37.52 | 37.36 | 37.52 | 8,921 | +0.10(+0.28%) |
Apr 04, 2024 | 37.57 | 37.59 | 37.41 | 37.41 | 5,018 | -0.13(-0.35%) |
Apr 03, 2024 | 37.47 | 37.56 | 37.47 | 37.54 | 16,954 | +0.02(+0.05%) |
Apr 02, 2024 | 37.51 | 37.52 | 37.45 | 37.52 | 5,986 | -0.06(-0.15%) |