Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 39.60 | 39.80 | 39.38 | 39.57 | 12,382 | -0.25(-0.63%) |
Jun 13, 2024 | 40.18 | 40.18 | 39.54 | 39.82 | 19,124 | -0.32(-0.80%) |
Jun 12, 2024 | 40.36 | 40.55 | 40.09 | 40.14 | 21,476 | +0.56(+1.41%) |
Jun 11, 2024 | 39.50 | 39.60 | 39.17 | 39.58 | 13,338 | -0.25(-0.63%) |
Jun 10, 2024 | 39.20 | 39.96 | 39.20 | 39.83 | 10,295 | +0.41(+1.04%) |
Jun 07, 2024 | 39.74 | 40.20 | 39.42 | 39.42 | 15,476 | -0.59(-1.47%) |
Jun 06, 2024 | 39.71 | 40.16 | 39.71 | 40.01 | 16,427 | +0.24(+0.60%) |
Jun 05, 2024 | 39.18 | 39.77 | 38.96 | 39.77 | 17,587 | +0.89(+2.29%) |
Jun 04, 2024 | 39.08 | 39.09 | 38.71 | 38.88 | 20,239 | -0.48(-1.22%) |
Jun 03, 2024 | 39.60 | 39.79 | 38.95 | 39.36 | 18,148 | +0.14(+0.36%) |
May 31, 2024 | 39.72 | 39.89 | 38.49 | 39.22 | 22,906 | -0.49(-1.23%) |
May 30, 2024 | 39.76 | 39.99 | 39.54 | 39.71 | 10,743 | -0.25(-0.63%) |
May 29, 2024 | 39.86 | 40.12 | 39.72 | 39.96 | 19,055 | -0.47(-1.16%) |
May 28, 2024 | 40.09 | 40.55 | 40.06 | 40.43 | 97,055 | +0.45(+1.13%) |
May 24, 2024 | 39.34 | 39.99 | 39.33 | 39.98 | 8,773 | +0.83(+2.12%) |
May 23, 2024 | 40.31 | 40.31 | 39.04 | 39.15 | 11,855 | -0.90(-2.25%) |
May 22, 2024 | 40.05 | 40.48 | 39.82 | 40.05 | 24,023 | -0.08(-0.20%) |
May 21, 2024 | 40.05 | 40.21 | 39.98 | 40.13 | 11,715 | +0.06(+0.15%) |
May 20, 2024 | 39.59 | 40.07 | 39.50 | 40.07 | 122,302 | +0.42(+1.06%) |
May 17, 2024 | 39.35 | 39.81 | 39.35 | 39.65 | 15,870 | +0.38(+0.97%) |
May 16, 2024 | 39.75 | 39.97 | 39.27 | 39.27 | 17,724 | -0.56(-1.41%) |
May 15, 2024 | 39.53 | 39.83 | 39.34 | 39.83 | 29,350 | +0.80(+2.05%) |
May 14, 2024 | 38.50 | 39.16 | 38.50 | 39.03 | 20,733 | +0.57(+1.48%) |
May 13, 2024 | 38.48 | 38.72 | 38.39 | 38.46 | 7,486 | +0.22(+0.58%) |
May 10, 2024 | 38.81 | 38.86 | 38.24 | 38.24 | 12,188 | -0.32(-0.83%) |
May 09, 2024 | 38.78 | 38.79 | 38.43 | 38.56 | 23,374 | -0.17(-0.44%) |
May 08, 2024 | 38.60 | 38.82 | 38.47 | 38.73 | 37,177 | -0.46(-1.17%) |
May 07, 2024 | 39.35 | 39.43 | 39.05 | 39.19 | 23,254 | +0.10(+0.25%) |
May 06, 2024 | 38.86 | 39.26 | 38.84 | 39.09 | 25,288 | +0.58(+1.51%) |
May 03, 2024 | 38.52 | 38.80 | 38.37 | 38.51 | 9,989 | +0.46(+1.21%) |
May 02, 2024 | 37.52 | 38.13 | 37.14 | 38.05 | 23,078 | +0.85(+2.28%) |
May 01, 2024 | 37.04 | 37.97 | 36.84 | 37.20 | 33,587 | +0.04(+0.11%) |
Apr 30, 2024 | 37.72 | 37.92 | 37.16 | 37.16 | 11,779 | -0.92(-2.42%) |
Apr 29, 2024 | 38.25 | 38.42 | 37.82 | 38.08 | 19,462 | -0.18(-0.47%) |
Apr 26, 2024 | 37.64 | 38.26 | 37.55 | 38.26 | 13,810 | +0.81(+2.16%) |
Apr 25, 2024 | 36.87 | 37.62 | 36.81 | 37.45 | 23,462 | -0.19(-0.50%) |
Apr 24, 2024 | 38.14 | 38.25 | 37.38 | 37.64 | 24,912 | -0.28(-0.74%) |
Apr 23, 2024 | 37.02 | 38.04 | 37.02 | 37.92 | 20,749 | +0.96(+2.60%) |
Apr 22, 2024 | 36.56 | 37.14 | 36.31 | 36.96 | 53,722 | +0.65(+1.79%) |
Apr 19, 2024 | 36.89 | 37.25 | 36.25 | 36.31 | 33,318 | -0.79(-2.14%) |
Apr 18, 2024 | 37.24 | 37.69 | 36.96 | 37.11 | 25,611 | -0.04(-0.09%) |
Apr 17, 2024 | 37.85 | 37.90 | 36.93 | 37.14 | 75,019 | -0.39(-1.04%) |
Apr 16, 2024 | 37.41 | 37.71 | 37.04 | 37.53 | 198,247 | -0.09(-0.24%) |
Apr 15, 2024 | 39.20 | 39.20 | 37.53 | 37.62 | 70,551 | -1.39(-3.56%) |
Apr 12, 2024 | 39.91 | 39.91 | 38.91 | 39.01 | 34,927 | -1.27(-3.15%) |
Apr 11, 2024 | 40.16 | 40.34 | 39.59 | 40.28 | 24,485 | +0.24(+0.60%) |
Apr 10, 2024 | 39.93 | 40.35 | 39.58 | 40.04 | 48,770 | -0.48(-1.18%) |
Apr 09, 2024 | 41.02 | 41.02 | 40.23 | 40.52 | 53,274 | -0.24(-0.59%) |
Apr 08, 2024 | 40.59 | 40.78 | 40.46 | 40.76 | 40,757 | +0.62(+1.54%) |
Apr 05, 2024 | 39.88 | 40.42 | 39.74 | 40.14 | 28,800 | +0.13(+0.32%) |
Apr 04, 2024 | 41.02 | 41.08 | 39.99 | 40.01 | 79,832 | -0.53(-1.31%) |
Apr 03, 2024 | 40.13 | 40.61 | 40.13 | 40.54 | 64,299 | +0.25(+0.62%) |
Apr 02, 2024 | 40.17 | 40.35 | 39.85 | 40.29 | 49,487 | -0.64(-1.56%) |