Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 39.84 | 40.02 | 38.74 | 39.43 | 462,538 | -0.54(-1.35%) |
Jun 20, 2024 | 39.13 | 40.66 | 38.99 | 39.97 | 583,284 | +1.01(+2.59%) |
Jun 18, 2024 | 38.00 | 39.78 | 37.77 | 38.96 | 771,827 | +0.84(+2.20%) |
Jun 17, 2024 | 39.99 | 40.25 | 38.04 | 38.12 | 759,671 | -1.64(-4.12%) |
Jun 14, 2024 | 40.63 | 40.86 | 39.40 | 39.76 | 623,432 | -1.15(-2.81%) |
Jun 13, 2024 | 42.60 | 43.12 | 40.71 | 40.91 | 595,127 | -1.39(-3.29%) |
Jun 12, 2024 | 44.90 | 45.00 | 42.14 | 42.30 | 788,841 | -1.49(-3.40%) |
Jun 11, 2024 | 43.21 | 45.04 | 43.21 | 43.79 | 795,918 | +0.15(+0.34%) |
Jun 10, 2024 | 44.09 | 45.25 | 42.94 | 43.64 | 1,118,276 | -0.67(-1.51%) |
Jun 07, 2024 | 40.93 | 46.11 | 40.88 | 44.31 | 3,562,309 | +7.55(+20.54%) |
Jun 06, 2024 | 36.44 | 37.05 | 36.01 | 36.76 | 539,295 | +0.26(+0.71%) |
Jun 05, 2024 | 35.51 | 36.51 | 35.02 | 36.50 | 364,291 | +1.37(+3.90%) |
Jun 04, 2024 | 35.99 | 36.03 | 34.94 | 35.13 | 815,227 | -1.14(-3.14%) |
Jun 03, 2024 | 36.39 | 36.45 | 35.49 | 36.27 | 360,499 | +0.36(+1.00%) |
May 31, 2024 | 36.22 | 36.52 | 35.34 | 35.91 | 528,106 | -0.25(-0.69%) |
May 30, 2024 | 36.21 | 36.58 | 35.85 | 36.16 | 362,236 | +0.05(+0.14%) |
May 29, 2024 | 36.00 | 36.58 | 35.51 | 36.11 | 363,472 | -0.22(-0.61%) |
May 28, 2024 | 37.06 | 37.09 | 35.77 | 36.33 | 620,031 | -0.35(-0.95%) |
May 24, 2024 | 36.67 | 37.52 | 36.43 | 36.68 | 567,451 | +0.01(+0.03%) |
May 23, 2024 | 37.51 | 38.05 | 36.00 | 36.67 | 753,438 | -0.60(-1.62%) |
May 22, 2024 | 37.80 | 38.35 | 36.78 | 37.27 | 1,241,285 | -0.70(-1.83%) |
May 21, 2024 | 33.53 | 38.23 | 33.52 | 37.97 | 5,617,627 | -3.02(-7.37%) |
May 20, 2024 | 42.89 | 42.89 | 40.46 | 40.99 | 877,626 | -1.38(-3.26%) |
May 17, 2024 | 43.61 | 43.61 | 42.03 | 42.37 | 1,172,227 | -1.23(-2.82%) |
May 16, 2024 | 43.51 | 44.42 | 42.75 | 43.60 | 956,272 | -0.08(-0.18%) |
May 15, 2024 | 43.35 | 44.10 | 42.63 | 43.68 | 877,993 | +0.38(+0.88%) |
May 14, 2024 | 39.44 | 43.45 | 39.34 | 43.30 | 1,880,218 | +4.19(+10.71%) |
May 13, 2024 | 36.38 | 39.17 | 36.38 | 39.11 | 877,778 | +1.93(+5.19%) |
May 10, 2024 | 38.11 | 38.26 | 36.09 | 37.18 | 775,311 | -0.83(-2.18%) |
May 09, 2024 | 36.18 | 38.25 | 35.72 | 38.01 | 1,037,488 | +1.52(+4.17%) |
May 08, 2024 | 35.44 | 37.11 | 34.51 | 36.49 | 2,561,118 | +5.23(+16.73%) |
May 07, 2024 | 32.12 | 33.14 | 30.34 | 31.26 | 2,208,912 | -1.05(-3.25%) |
May 06, 2024 | 33.65 | 34.10 | 32.30 | 32.31 | 1,286,361 | -1.29(-3.84%) |
May 03, 2024 | 34.46 | 34.81 | 33.45 | 33.60 | 1,303,811 | -0.06(-0.18%) |
May 02, 2024 | 33.40 | 34.14 | 32.50 | 33.66 | 883,514 | +0.76(+2.31%) |
May 01, 2024 | 32.34 | 33.75 | 32.34 | 32.90 | 640,603 | +0.36(+1.11%) |
Apr 30, 2024 | 32.11 | 32.95 | 32.04 | 32.54 | 367,966 | -0.01(-0.03%) |
Apr 29, 2024 | 32.11 | 33.19 | 31.54 | 32.55 | 558,636 | +0.36(+1.12%) |
Apr 26, 2024 | 31.65 | 32.48 | 31.62 | 32.19 | 527,389 | +0.47(+1.48%) |
Apr 25, 2024 | 31.33 | 32.66 | 31.24 | 31.72 | 425,327 | -0.25(-0.78%) |
Apr 24, 2024 | 33.00 | 33.75 | 31.94 | 31.97 | 610,132 | -1.20(-3.62%) |
Apr 23, 2024 | 33.01 | 33.80 | 32.80 | 33.17 | 624,185 | +0.46(+1.41%) |
Apr 22, 2024 | 33.57 | 33.94 | 32.71 | 32.71 | 501,034 | -0.77(-2.30%) |
Apr 19, 2024 | 33.33 | 34.00 | 33.04 | 33.48 | 717,313 | -0.15(-0.45%) |
Apr 18, 2024 | 34.53 | 35.10 | 33.57 | 33.63 | 783,923 | -0.94(-2.72%) |
Apr 17, 2024 | 35.03 | 35.66 | 34.45 | 34.57 | 435,903 | -0.43(-1.23%) |
Apr 16, 2024 | 32.95 | 35.14 | 32.58 | 35.00 | 1,069,359 | +2.10(+6.38%) |
Apr 15, 2024 | 35.10 | 35.10 | 32.75 | 32.90 | 769,304 | -1.74(-5.02%) |
Apr 12, 2024 | 35.75 | 36.11 | 33.94 | 34.64 | 1,023,315 | -1.56(-4.31%) |
Apr 11, 2024 | 36.66 | 37.21 | 35.96 | 36.20 | 439,260 | -0.51(-1.39%) |
Apr 10, 2024 | 37.75 | 38.49 | 36.63 | 36.71 | 623,570 | -2.56(-6.52%) |
Apr 09, 2024 | 38.75 | 39.28 | 38.15 | 39.27 | 461,503 | +1.27(+3.34%) |
Apr 08, 2024 | 37.84 | 38.36 | 37.16 | 38.00 | 686,924 | +1.35(+3.68%) |
Apr 05, 2024 | 36.20 | 37.22 | 35.86 | 36.65 | 763,920 | +0.28(+0.77%) |
Apr 04, 2024 | 39.43 | 39.88 | 36.32 | 36.37 | 1,150,975 | -1.43(-3.78%) |
Apr 03, 2024 | 39.80 | 39.81 | 37.78 | 37.80 | 1,473,249 | -2.33(-5.81%) |
Apr 02, 2024 | 40.91 | 40.91 | 38.58 | 40.13 | 1,520,880 | -1.04(-2.53%) |