Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 39.29 | 39.68 | 39.22 | 39.68 | 128,325 | +0.29(+0.74%) |
Jun 10, 2024 | 39.12 | 39.39 | 39.05 | 39.39 | 130,499 | +0.20(+0.51%) |
Jun 07, 2024 | 39.18 | 39.37 | 39.02 | 39.19 | 77,472 | -0.02(-0.05%) |
Jun 06, 2024 | 39.25 | 39.27 | 39.05 | 39.21 | 120,051 | +0.00(+0.00%) |
Jun 05, 2024 | 38.79 | 39.21 | 38.70 | 39.21 | 160,231 | +0.70(+1.82%) |
Jun 04, 2024 | 38.45 | 38.59 | 38.25 | 38.51 | 175,027 | +0.01(+0.03%) |
Jun 03, 2024 | 38.54 | 38.59 | 38.08 | 38.50 | 220,907 | +0.18(+0.47%) |
May 31, 2024 | 38.25 | 38.34 | 37.62 | 38.32 | 152,043 | +0.20(+0.52%) |
May 30, 2024 | 38.51 | 38.51 | 38.05 | 38.12 | 182,116 | -0.53(-1.37%) |
May 29, 2024 | 38.60 | 38.74 | 38.53 | 38.65 | 175,305 | -0.20(-0.53%) |
May 28, 2024 | 38.79 | 38.85 | 38.60 | 38.85 | 193,476 | +0.19(+0.49%) |
May 24, 2024 | 38.51 | 38.69 | 38.39 | 38.66 | 100,765 | +0.30(+0.78%) |
May 23, 2024 | 38.87 | 38.87 | 38.22 | 38.36 | 174,575 | -0.13(-0.34%) |
May 22, 2024 | 38.60 | 38.60 | 38.30 | 38.49 | 160,283 | -0.11(-0.28%) |
May 21, 2024 | 38.47 | 38.60 | 38.36 | 38.60 | 185,089 | +0.13(+0.34%) |
May 20, 2024 | 38.43 | 38.55 | 38.34 | 38.47 | 128,385 | +0.12(+0.31%) |
May 17, 2024 | 38.38 | 38.38 | 38.18 | 38.35 | 88,423 | -0.02(-0.05%) |
May 16, 2024 | 38.48 | 38.57 | 38.32 | 38.37 | 140,055 | -0.08(-0.21%) |
May 15, 2024 | 38.10 | 38.49 | 38.01 | 38.45 | 143,149 | +0.53(+1.40%) |
May 14, 2024 | 37.71 | 37.94 | 37.65 | 37.92 | 117,549 | +0.21(+0.56%) |
May 13, 2024 | 37.78 | 37.78 | 37.57 | 37.71 | 152,861 | +0.08(+0.21%) |
May 10, 2024 | 37.73 | 37.83 | 37.55 | 37.63 | 137,208 | -0.01(-0.03%) |
May 09, 2024 | 37.52 | 37.64 | 37.41 | 37.64 | 136,115 | +0.15(+0.40%) |
May 08, 2024 | 37.35 | 37.55 | 37.34 | 37.49 | 192,999 | -0.04(-0.11%) |
May 07, 2024 | 37.55 | 37.65 | 37.47 | 37.53 | 146,816 | +0.01(+0.03%) |
May 06, 2024 | 37.34 | 37.52 | 37.21 | 37.52 | 193,603 | +0.41(+1.10%) |
May 03, 2024 | 37.07 | 37.16 | 36.90 | 37.12 | 65,566 | +0.60(+1.64%) |
May 02, 2024 | 36.43 | 36.54 | 36.03 | 36.52 | 98,127 | +0.38(+1.07%) |
May 01, 2024 | 36.26 | 36.73 | 36.07 | 36.13 | 133,748 | -0.23(-0.65%) |
Apr 30, 2024 | 36.91 | 36.98 | 36.32 | 36.37 | 172,402 | -0.58(-1.57%) |
Apr 29, 2024 | 36.96 | 36.97 | 36.72 | 36.95 | 188,132 | +0.13(+0.35%) |
Apr 26, 2024 | 36.62 | 36.94 | 36.62 | 36.82 | 83,878 | +0.53(+1.46%) |
Apr 25, 2024 | 35.84 | 36.32 | 35.76 | 36.29 | 96,951 | -0.12(-0.34%) |
Apr 24, 2024 | 36.56 | 36.59 | 36.23 | 36.41 | 75,868 | +0.05(+0.14%) |
Apr 23, 2024 | 36.04 | 36.39 | 35.98 | 36.36 | 183,105 | +0.52(+1.45%) |
Apr 22, 2024 | 35.70 | 36.03 | 35.46 | 35.84 | 118,233 | +0.34(+0.96%) |
Apr 19, 2024 | 36.01 | 36.07 | 35.39 | 35.50 | 123,148 | -0.61(-1.69%) |
Apr 18, 2024 | 36.34 | 36.42 | 36.05 | 36.11 | 68,948 | -0.15(-0.41%) |
Apr 17, 2024 | 36.78 | 36.78 | 36.17 | 36.26 | 113,674 | -0.37(-1.01%) |
Apr 16, 2024 | 36.68 | 36.81 | 36.52 | 36.63 | 136,907 | -0.05(-0.14%) |
Apr 15, 2024 | 37.54 | 37.54 | 36.60 | 36.68 | 215,426 | -0.61(-1.63%) |
Apr 12, 2024 | 37.60 | 37.60 | 37.14 | 37.29 | 116,450 | -0.50(-1.33%) |
Apr 11, 2024 | 37.48 | 37.86 | 37.23 | 37.79 | 66,485 | +0.44(+1.19%) |
Apr 10, 2024 | 37.25 | 37.41 | 37.16 | 37.35 | 75,966 | -0.29(-0.77%) |
Apr 09, 2024 | 37.72 | 37.72 | 37.23 | 37.64 | 119,246 | +0.09(+0.24%) |
Apr 08, 2024 | 37.58 | 37.66 | 37.47 | 37.55 | 164,762 | +0.02(+0.05%) |
Apr 05, 2024 | 37.25 | 37.70 | 37.20 | 37.53 | 77,002 | +0.41(+1.10%) |
Apr 04, 2024 | 37.94 | 37.97 | 37.10 | 37.12 | 96,077 | -0.48(-1.27%) |
Apr 03, 2024 | 37.52 | 37.76 | 37.46 | 37.60 | 213,978 | +0.05(+0.13%) |
Apr 02, 2024 | 37.65 | 37.65 | 37.32 | 37.55 | 194,517 | -0.27(-0.71%) |