Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 39.06 | 40.14 | 38.65 | 39.99 | 104,023 | +0.42(+1.06%) |
Jun 25, 2024 | 39.94 | 39.94 | 38.34 | 39.57 | 141,102 | -0.36(-0.90%) |
Jun 24, 2024 | 40.18 | 41.41 | 39.56 | 39.93 | 166,438 | +0.15(+0.38%) |
Jun 21, 2024 | 40.00 | 40.48 | 39.23 | 39.78 | 178,769 | -1.01(-2.48%) |
Jun 20, 2024 | 42.03 | 43.74 | 39.15 | 40.79 | 263,329 | -1.39(-3.30%) |
Jun 18, 2024 | 41.77 | 43.00 | 41.76 | 42.18 | 79,358 | +0.20(+0.48%) |
Jun 17, 2024 | 41.90 | 42.36 | 41.33 | 41.98 | 97,988 | -0.38(-0.90%) |
Jun 14, 2024 | 42.42 | 43.59 | 41.74 | 42.36 | 142,168 | -1.16(-2.67%) |
Jun 13, 2024 | 46.44 | 46.71 | 43.52 | 43.52 | 117,679 | -2.87(-6.19%) |
Jun 12, 2024 | 44.72 | 48.01 | 44.42 | 46.39 | 207,574 | +4.01(+9.46%) |
Jun 11, 2024 | 41.00 | 42.62 | 40.65 | 42.38 | 91,742 | +0.65(+1.56%) |
Jun 10, 2024 | 42.08 | 42.35 | 41.01 | 41.73 | 114,082 | -1.06(-2.48%) |
Jun 07, 2024 | 43.29 | 44.21 | 41.99 | 42.79 | 150,439 | -1.77(-3.97%) |
Jun 06, 2024 | 42.08 | 44.81 | 42.07 | 44.56 | 141,814 | +1.73(+4.04%) |
Jun 05, 2024 | 40.96 | 43.17 | 40.44 | 42.83 | 150,794 | +2.14(+5.26%) |
Jun 04, 2024 | 41.88 | 41.90 | 40.23 | 40.69 | 159,217 | -1.63(-3.85%) |
Jun 03, 2024 | 44.22 | 44.22 | 41.60 | 42.32 | 163,945 | -0.67(-1.56%) |
May 31, 2024 | 44.74 | 45.12 | 42.52 | 42.99 | 120,089 | -1.51(-3.39%) |
May 30, 2024 | 44.26 | 44.91 | 43.37 | 44.50 | 179,468 | +1.28(+2.96%) |
May 29, 2024 | 45.05 | 45.26 | 42.58 | 43.22 | 206,003 | -3.18(-6.85%) |
May 28, 2024 | 44.74 | 47.08 | 44.62 | 46.40 | 182,396 | +1.34(+2.97%) |
May 24, 2024 | 43.49 | 45.16 | 42.61 | 45.06 | 114,868 | +2.00(+4.64%) |
May 23, 2024 | 44.49 | 45.16 | 42.50 | 43.06 | 105,923 | -1.09(-2.47%) |
May 22, 2024 | 44.31 | 45.37 | 43.60 | 44.15 | 89,822 | -0.40(-0.90%) |
May 21, 2024 | 45.50 | 45.71 | 42.25 | 44.55 | 178,209 | -1.06(-2.32%) |
May 20, 2024 | 45.73 | 46.46 | 45.08 | 45.61 | 119,578 | -0.09(-0.20%) |
May 17, 2024 | 46.11 | 46.48 | 44.84 | 45.70 | 88,471 | -0.31(-0.67%) |
May 16, 2024 | 46.51 | 46.51 | 44.58 | 46.01 | 199,861 | -0.61(-1.31%) |
May 15, 2024 | 48.10 | 48.40 | 46.50 | 46.62 | 155,459 | -0.09(-0.19%) |
May 14, 2024 | 49.64 | 49.98 | 46.63 | 46.71 | 125,950 | -1.48(-3.07%) |
May 13, 2024 | 47.19 | 48.96 | 47.15 | 48.19 | 166,203 | +1.64(+3.52%) |
May 10, 2024 | 48.93 | 49.40 | 46.36 | 46.55 | 116,835 | -1.71(-3.54%) |
May 09, 2024 | 48.30 | 48.82 | 47.47 | 48.26 | 111,437 | +0.45(+0.94%) |
May 08, 2024 | 47.56 | 49.17 | 47.29 | 47.81 | 125,133 | -1.12(-2.29%) |
May 07, 2024 | 50.52 | 50.81 | 48.57 | 48.93 | 163,530 | -1.25(-2.49%) |
May 06, 2024 | 49.77 | 52.76 | 49.65 | 50.18 | 238,131 | +0.77(+1.56%) |
May 03, 2024 | 51.00 | 51.72 | 48.89 | 49.41 | 238,738 | +0.08(+0.16%) |
May 02, 2024 | 49.24 | 50.19 | 47.06 | 49.33 | 399,245 | +1.44(+3.01%) |
May 01, 2024 | 48.50 | 49.62 | 46.46 | 47.89 | 384,725 | -0.38(-0.79%) |
Apr 30, 2024 | 43.00 | 49.63 | 41.69 | 48.27 | 1,460,869 | +10.92(+29.24%) |
Apr 29, 2024 | 38.22 | 38.52 | 36.29 | 37.35 | 213,970 | -0.55(-1.45%) |
Apr 26, 2024 | 36.69 | 38.00 | 36.05 | 37.90 | 113,252 | +1.47(+4.04%) |
Apr 25, 2024 | 36.37 | 36.59 | 35.11 | 36.43 | 131,892 | -1.06(-2.83%) |
Apr 24, 2024 | 36.74 | 37.71 | 36.59 | 37.49 | 187,853 | +0.10(+0.27%) |
Apr 23, 2024 | 35.47 | 37.95 | 35.00 | 37.39 | 151,693 | +1.86(+5.24%) |
Apr 22, 2024 | 34.56 | 35.66 | 34.08 | 35.53 | 176,438 | +1.40(+4.10%) |
Apr 19, 2024 | 34.05 | 35.29 | 33.58 | 34.13 | 174,928 | -0.15(-0.44%) |
Apr 18, 2024 | 34.66 | 35.31 | 34.01 | 34.28 | 131,657 | -0.19(-0.55%) |
Apr 17, 2024 | 35.41 | 35.56 | 34.05 | 34.47 | 174,947 | -0.38(-1.09%) |
Apr 16, 2024 | 34.66 | 35.20 | 34.02 | 34.85 | 160,057 | -0.45(-1.27%) |
Apr 15, 2024 | 37.71 | 38.00 | 34.82 | 35.30 | 264,447 | -2.33(-6.19%) |
Apr 12, 2024 | 38.81 | 39.15 | 37.06 | 37.63 | 113,050 | -1.62(-4.13%) |
Apr 11, 2024 | 39.38 | 39.52 | 37.86 | 39.25 | 140,941 | +0.51(+1.32%) |
Apr 10, 2024 | 38.27 | 40.72 | 38.07 | 38.74 | 269,084 | -2.34(-5.70%) |
Apr 09, 2024 | 41.38 | 41.95 | 40.33 | 41.08 | 156,310 | +0.02(+0.05%) |
Apr 08, 2024 | 39.96 | 41.46 | 39.26 | 41.06 | 131,430 | +1.62(+4.11%) |
Apr 05, 2024 | 38.13 | 39.65 | 38.13 | 39.44 | 135,028 | +0.50(+1.28%) |
Apr 04, 2024 | 41.61 | 41.91 | 38.82 | 38.94 | 134,693 | -1.58(-3.90%) |
Apr 03, 2024 | 39.20 | 40.79 | 38.67 | 40.52 | 214,188 | +0.85(+2.14%) |
Apr 02, 2024 | 38.58 | 40.00 | 37.28 | 39.67 | 386,567 | -2.02(-4.85%) |