Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 35.87 | 36.41 | 35.87 | 36.07 | 40,077 | +0.28(+0.78%) |
Jun 18, 2024 | 35.88 | 36.27 | 35.73 | 35.79 | 47,068 | -0.29(-0.80%) |
Jun 17, 2024 | 35.82 | 36.33 | 35.41 | 36.08 | 31,814 | +0.20(+0.56%) |
Jun 14, 2024 | 36.13 | 36.28 | 35.68 | 35.88 | 38,742 | -0.49(-1.35%) |
Jun 13, 2024 | 35.95 | 36.43 | 35.68 | 36.37 | 35,931 | +0.27(+0.75%) |
Jun 12, 2024 | 37.05 | 37.05 | 36.10 | 36.10 | 50,778 | -0.32(-0.88%) |
Jun 11, 2024 | 36.04 | 36.51 | 35.64 | 36.42 | 35,041 | +0.25(+0.69%) |
Jun 10, 2024 | 36.18 | 36.36 | 35.92 | 36.17 | 30,763 | -0.08(-0.22%) |
Jun 07, 2024 | 36.43 | 36.57 | 36.09 | 36.25 | 34,423 | -0.39(-1.06%) |
Jun 06, 2024 | 36.92 | 37.10 | 36.61 | 36.64 | 31,273 | -0.35(-0.95%) |
Jun 05, 2024 | 37.34 | 37.34 | 36.99 | 36.99 | 35,087 | -0.17(-0.46%) |
Jun 04, 2024 | 36.83 | 37.20 | 36.68 | 37.16 | 33,432 | +0.25(+0.68%) |
Jun 03, 2024 | 37.34 | 37.53 | 36.87 | 36.91 | 54,804 | -0.13(-0.35%) |
May 31, 2024 | 36.16 | 37.13 | 36.16 | 37.04 | 55,428 | +0.91(+2.52%) |
May 30, 2024 | 36.00 | 36.23 | 35.88 | 36.13 | 33,195 | +0.50(+1.40%) |
May 29, 2024 | 36.02 | 36.02 | 35.59 | 35.63 | 42,099 | -0.65(-1.79%) |
May 28, 2024 | 36.32 | 36.61 | 36.07 | 36.28 | 57,330 | -0.04(-0.11%) |
May 24, 2024 | 36.57 | 36.57 | 36.04 | 36.32 | 32,224 | -0.15(-0.41%) |
May 23, 2024 | 37.60 | 37.60 | 36.35 | 36.47 | 44,852 | -1.20(-3.19%) |
May 22, 2024 | 38.35 | 38.52 | 37.67 | 37.67 | 43,212 | -0.84(-2.18%) |
May 21, 2024 | 38.08 | 38.51 | 37.90 | 38.51 | 34,256 | +0.47(+1.24%) |
May 20, 2024 | 38.35 | 38.35 | 38.02 | 38.04 | 37,634 | -0.34(-0.89%) |
May 17, 2024 | 38.69 | 38.69 | 38.20 | 38.38 | 36,514 | -0.20(-0.52%) |
May 16, 2024 | 38.09 | 38.61 | 37.98 | 38.58 | 53,640 | +0.13(+0.34%) |
May 15, 2024 | 38.64 | 38.78 | 38.32 | 38.45 | 37,950 | -0.03(-0.08%) |
May 14, 2024 | 38.71 | 39.03 | 38.33 | 38.48 | 41,079 | +0.20(+0.52%) |
May 13, 2024 | 38.47 | 38.73 | 38.17 | 38.28 | 54,482 | -0.17(-0.44%) |
May 10, 2024 | 38.28 | 38.56 | 38.04 | 38.45 | 43,746 | +0.11(+0.29%) |
May 09, 2024 | 37.38 | 38.41 | 37.38 | 38.34 | 61,852 | +0.95(+2.54%) |
May 08, 2024 | 36.53 | 37.44 | 36.53 | 37.39 | 43,376 | +0.52(+1.41%) |
May 07, 2024 | 36.99 | 37.24 | 36.79 | 36.87 | 52,616 | +0.11(+0.30%) |
May 06, 2024 | 37.07 | 37.07 | 36.71 | 36.76 | 36,057 | -0.14(-0.38%) |
May 03, 2024 | 37.07 | 37.07 | 36.62 | 36.90 | 40,992 | +0.15(+0.41%) |
May 02, 2024 | 36.35 | 36.79 | 35.98 | 36.75 | 55,614 | +0.65(+1.80%) |
May 01, 2024 | 35.69 | 36.44 | 35.68 | 36.10 | 56,262 | +0.59(+1.66%) |
Apr 30, 2024 | 35.14 | 35.65 | 35.12 | 35.51 | 53,806 | -0.01(-0.03%) |
Apr 29, 2024 | 35.39 | 35.66 | 35.35 | 35.52 | 38,640 | +0.15(+0.42%) |
Apr 26, 2024 | 35.58 | 35.58 | 35.27 | 35.37 | 35,404 | +0.00(+0.00%) |
Apr 25, 2024 | 35.33 | 35.56 | 35.10 | 35.37 | 44,741 | -0.16(-0.45%) |
Apr 24, 2024 | 35.50 | 35.70 | 35.12 | 35.53 | 39,427 | -0.02(-0.06%) |
Apr 23, 2024 | 35.42 | 35.89 | 35.35 | 35.55 | 56,217 | +0.13(+0.37%) |
Apr 22, 2024 | 35.32 | 35.49 | 35.10 | 35.42 | 65,629 | +0.35(+1.00%) |
Apr 19, 2024 | 34.25 | 35.13 | 34.25 | 35.07 | 58,911 | +0.81(+2.36%) |
Apr 18, 2024 | 34.00 | 34.40 | 33.88 | 34.26 | 62,528 | +0.46(+1.36%) |
Apr 17, 2024 | 33.52 | 33.83 | 33.33 | 33.80 | 54,967 | +0.47(+1.41%) |
Apr 16, 2024 | 33.90 | 33.90 | 33.32 | 33.33 | 54,630 | -0.68(-2.00%) |
Apr 15, 2024 | 34.18 | 34.18 | 33.70 | 34.01 | 63,116 | -0.03(-0.09%) |
Apr 12, 2024 | 34.31 | 34.50 | 33.80 | 34.04 | 73,037 | -0.43(-1.25%) |
Apr 11, 2024 | 34.77 | 34.84 | 34.30 | 34.47 | 67,569 | -0.10(-0.29%) |
Apr 10, 2024 | 34.97 | 34.98 | 34.31 | 34.57 | 94,413 | -0.84(-2.37%) |
Apr 09, 2024 | 35.15 | 35.50 | 35.02 | 35.41 | 38,922 | +0.34(+0.97%) |
Apr 08, 2024 | 34.66 | 35.13 | 34.66 | 35.07 | 44,877 | +0.42(+1.21%) |
Apr 05, 2024 | 35.00 | 35.02 | 34.45 | 34.65 | 71,669 | -0.45(-1.28%) |
Apr 04, 2024 | 35.09 | 35.22 | 34.89 | 35.10 | 52,320 | +0.18(+0.52%) |
Apr 03, 2024 | 35.35 | 35.67 | 34.86 | 34.92 | 60,287 | -0.35(-0.99%) |
Apr 02, 2024 | 35.41 | 35.85 | 35.27 | 35.27 | 60,085 | -0.53(-1.48%) |