Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 36.26 | 36.40 | 35.67 | 35.83 | 179,323 | -0.45(-1.24%) |
Jun 17, 2024 | 36.25 | 36.62 | 35.80 | 36.28 | 149,231 | +0.07(+0.19%) |
Jun 14, 2024 | 36.57 | 36.88 | 36.02 | 36.21 | 232,813 | -0.92(-2.48%) |
Jun 13, 2024 | 37.15 | 37.39 | 36.43 | 37.13 | 172,557 | -0.08(-0.21%) |
Jun 12, 2024 | 37.94 | 38.58 | 37.15 | 37.21 | 174,469 | +0.69(+1.89%) |
Jun 11, 2024 | 36.28 | 36.73 | 36.00 | 36.52 | 163,673 | -0.18(-0.49%) |
Jun 10, 2024 | 36.27 | 36.70 | 35.90 | 36.70 | 128,674 | +0.01(+0.03%) |
Jun 07, 2024 | 36.53 | 36.77 | 36.24 | 36.69 | 133,624 | -0.29(-0.78%) |
Jun 06, 2024 | 38.03 | 38.39 | 36.73 | 36.98 | 215,191 | -1.40(-3.65%) |
Jun 05, 2024 | 37.83 | 38.46 | 37.27 | 38.38 | 138,260 | +0.50(+1.32%) |
Jun 04, 2024 | 38.69 | 39.32 | 37.81 | 37.88 | 247,294 | -1.39(-3.54%) |
Jun 03, 2024 | 38.58 | 39.42 | 38.16 | 39.27 | 279,612 | +0.81(+2.11%) |
May 31, 2024 | 37.85 | 38.70 | 37.49 | 38.46 | 308,553 | +0.90(+2.40%) |
May 30, 2024 | 36.78 | 37.60 | 36.41 | 37.56 | 234,701 | +1.26(+3.47%) |
May 29, 2024 | 35.58 | 36.41 | 35.50 | 36.30 | 391,439 | -0.04(-0.11%) |
May 28, 2024 | 36.20 | 37.22 | 36.07 | 36.34 | 255,944 | +0.24(+0.66%) |
May 24, 2024 | 35.89 | 36.44 | 35.02 | 36.10 | 181,585 | +0.68(+1.92%) |
May 23, 2024 | 35.38 | 35.65 | 34.20 | 35.42 | 628,535 | -0.50(-1.39%) |
May 22, 2024 | 35.69 | 36.40 | 35.02 | 35.92 | 282,635 | +1.39(+4.03%) |
May 21, 2024 | 34.57 | 34.62 | 34.19 | 34.53 | 198,189 | -0.32(-0.92%) |
May 20, 2024 | 35.00 | 35.45 | 34.84 | 34.85 | 196,299 | -0.14(-0.40%) |
May 17, 2024 | 34.28 | 35.04 | 33.83 | 34.99 | 219,748 | +0.68(+1.98%) |
May 16, 2024 | 35.19 | 35.19 | 34.09 | 34.31 | 184,078 | -0.83(-2.36%) |
May 15, 2024 | 36.41 | 36.49 | 34.77 | 35.14 | 278,960 | -0.88(-2.44%) |
May 14, 2024 | 37.07 | 37.50 | 36.00 | 36.02 | 263,134 | -0.63(-1.72%) |
May 13, 2024 | 36.52 | 37.41 | 36.35 | 36.65 | 298,016 | +0.69(+1.92%) |
May 10, 2024 | 35.64 | 36.00 | 35.21 | 35.96 | 275,616 | +0.24(+0.67%) |
May 09, 2024 | 35.32 | 35.95 | 35.18 | 35.72 | 207,206 | +0.11(+0.31%) |
May 08, 2024 | 34.98 | 35.61 | 34.62 | 35.61 | 282,354 | +1.16(+3.37%) |
May 07, 2024 | 34.31 | 34.48 | 34.04 | 34.45 | 365,396 | +0.21(+0.61%) |
May 06, 2024 | 32.90 | 34.44 | 32.90 | 34.24 | 405,079 | +1.60(+4.90%) |
May 03, 2024 | 32.50 | 32.95 | 32.13 | 32.64 | 539,478 | +0.85(+2.67%) |
May 02, 2024 | 32.00 | 32.84 | 31.46 | 31.79 | 665,813 | -1.27(-3.84%) |
May 01, 2024 | 33.78 | 34.42 | 33.04 | 33.06 | 530,800 | -0.96(-2.82%) |
Apr 30, 2024 | 34.54 | 34.68 | 33.58 | 34.02 | 363,749 | -0.77(-2.21%) |
Apr 29, 2024 | 34.50 | 34.92 | 34.41 | 34.79 | 253,215 | +0.64(+1.87%) |
Apr 26, 2024 | 33.91 | 34.58 | 33.81 | 34.15 | 172,366 | +0.33(+0.98%) |
Apr 25, 2024 | 34.10 | 34.12 | 32.90 | 33.82 | 382,259 | -0.92(-2.65%) |
Apr 24, 2024 | 34.19 | 35.07 | 33.78 | 34.74 | 371,246 | +0.73(+2.15%) |
Apr 23, 2024 | 34.05 | 34.61 | 33.91 | 34.01 | 554,551 | -0.06(-0.18%) |
Apr 22, 2024 | 34.80 | 34.80 | 33.77 | 34.07 | 420,100 | -0.41(-1.19%) |
Apr 19, 2024 | 34.02 | 35.24 | 33.85 | 34.48 | 538,603 | +0.32(+0.94%) |
Apr 18, 2024 | 34.11 | 34.66 | 33.78 | 34.16 | 451,277 | +0.20(+0.59%) |
Apr 17, 2024 | 34.95 | 35.10 | 33.89 | 33.96 | 309,678 | -0.93(-2.67%) |
Apr 16, 2024 | 35.91 | 35.93 | 34.72 | 34.89 | 345,457 | -1.25(-3.46%) |
Apr 15, 2024 | 36.79 | 37.97 | 35.05 | 36.14 | 930,462 | -2.34(-6.08%) |
Apr 12, 2024 | 41.13 | 41.21 | 38.44 | 38.48 | 374,416 | -3.34(-7.99%) |
Apr 11, 2024 | 42.15 | 42.28 | 41.39 | 41.82 | 244,615 | +0.05(+0.12%) |
Apr 10, 2024 | 41.87 | 42.52 | 41.23 | 41.77 | 174,309 | -1.46(-3.38%) |
Apr 09, 2024 | 42.85 | 43.45 | 42.85 | 43.23 | 157,367 | +0.34(+0.79%) |
Apr 08, 2024 | 43.23 | 43.53 | 42.81 | 42.89 | 115,152 | -0.12(-0.28%) |
Apr 05, 2024 | 42.19 | 43.05 | 42.06 | 43.01 | 244,127 | +0.87(+2.06%) |
Apr 04, 2024 | 43.34 | 43.71 | 41.97 | 42.14 | 196,451 | -0.78(-1.82%) |
Apr 03, 2024 | 42.18 | 43.00 | 42.11 | 42.92 | 162,878 | +0.24(+0.56%) |
Apr 02, 2024 | 42.86 | 43.00 | 42.12 | 42.68 | 225,926 | -0.98(-2.24%) |