Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 37.43 | 38.03 | 37.35 | 38.03 | 6,042 | +0.01(+0.03%) |
Jun 10, 2024 | 37.98 | 38.71 | 37.61 | 38.02 | 3,492 | -0.19(-0.50%) |
Jun 07, 2024 | 38.24 | 38.24 | 38.11 | 38.21 | 1,061 | -0.18(-0.48%) |
Jun 06, 2024 | 38.65 | 38.66 | 38.31 | 38.39 | 2,463 | -0.55(-1.41%) |
Jun 05, 2024 | 38.63 | 39.35 | 38.00 | 38.95 | 3,821 | -0.60(-1.52%) |
Jun 04, 2024 | 38.63 | 39.64 | 38.63 | 39.54 | 3,187 | -0.13(-0.32%) |
Jun 03, 2024 | 39.34 | 39.88 | 39.34 | 39.67 | 4,910 | -0.11(-0.28%) |
May 31, 2024 | 39.76 | 39.78 | 39.38 | 39.78 | 5,646 | +0.03(+0.08%) |
May 30, 2024 | 39.58 | 39.75 | 39.58 | 39.75 | 2,178 | +0.37(+0.94%) |
May 29, 2024 | 39.90 | 39.96 | 39.10 | 39.38 | 4,046 | -1.34(-3.29%) |
May 28, 2024 | 40.49 | 40.84 | 40.07 | 40.72 | 3,266 | -0.03(-0.08%) |
May 24, 2024 | 40.59 | 40.76 | 40.54 | 40.75 | 2,698 | +1.05(+2.64%) |
May 23, 2024 | 40.10 | 40.22 | 39.34 | 39.70 | 2,838 | -0.37(-0.92%) |
May 22, 2024 | 40.49 | 40.49 | 40.07 | 40.07 | 974 | -0.24(-0.60%) |
May 21, 2024 | 40.32 | 40.99 | 40.31 | 40.31 | 1,278 | -0.32(-0.80%) |
May 20, 2024 | 40.82 | 40.89 | 40.63 | 40.63 | 4,638 | -0.25(-0.60%) |
May 17, 2024 | 40.28 | 40.88 | 40.03 | 40.88 | 2,800 | +0.12(+0.29%) |
May 16, 2024 | 40.25 | 40.78 | 40.13 | 40.76 | 3,281 | +0.62(+1.54%) |
May 15, 2024 | 40.23 | 40.50 | 40.14 | 40.14 | 4,097 | +0.34(+0.85%) |
May 14, 2024 | 39.95 | 40.06 | 39.80 | 39.80 | 2,319 | +0.02(+0.05%) |
May 13, 2024 | 39.60 | 39.78 | 39.19 | 39.78 | 5,135 | +0.67(+1.71%) |
May 10, 2024 | 39.52 | 39.52 | 39.11 | 39.11 | 3,736 | -0.61(-1.54%) |
May 09, 2024 | 39.81 | 40.28 | 39.36 | 39.72 | 3,119 | +1.07(+2.77%) |
May 08, 2024 | 38.97 | 39.32 | 38.65 | 38.65 | 1,393 | -0.36(-0.92%) |
May 07, 2024 | 39.92 | 40.45 | 38.70 | 39.01 | 6,980 | -0.48(-1.20%) |
May 06, 2024 | 39.42 | 39.50 | 39.42 | 39.48 | 3,111 | +0.55(+1.40%) |
May 03, 2024 | 39.37 | 39.37 | 38.90 | 38.94 | 3,776 | -0.05(-0.13%) |
May 02, 2024 | 38.68 | 38.99 | 38.04 | 38.99 | 3,215 | +0.88(+2.30%) |
May 01, 2024 | 38.15 | 38.81 | 37.24 | 38.12 | 2,822 | +0.22(+0.57%) |
Apr 30, 2024 | 38.26 | 38.65 | 37.70 | 37.90 | 3,943 | -0.78(-2.01%) |
Apr 29, 2024 | 38.46 | 38.68 | 38.31 | 38.68 | 6,412 | +1.11(+2.96%) |
Apr 26, 2024 | 37.67 | 37.84 | 37.11 | 37.56 | 8,979 | -0.16(-0.41%) |
Apr 25, 2024 | 36.81 | 37.72 | 36.81 | 37.72 | 13,176 | -0.03(-0.08%) |
Apr 24, 2024 | 37.24 | 37.98 | 36.80 | 37.75 | 4,259 | +0.52(+1.40%) |
Apr 23, 2024 | 37.33 | 37.50 | 36.51 | 37.23 | 4,851 | -0.55(-1.46%) |
Apr 22, 2024 | 37.42 | 38.02 | 36.86 | 37.78 | 6,310 | +0.93(+2.52%) |
Apr 19, 2024 | 37.38 | 37.50 | 36.85 | 36.85 | 47,978 | +2.54(+7.40%) |
Apr 18, 2024 | 34.34 | 34.91 | 34.26 | 34.31 | 11,415 | -0.39(-1.12%) |
Apr 17, 2024 | 34.20 | 34.70 | 34.09 | 34.70 | 9,641 | +0.25(+0.73%) |
Apr 16, 2024 | 34.96 | 35.29 | 34.45 | 34.45 | 21,824 | -0.65(-1.85%) |
Apr 15, 2024 | 35.23 | 35.59 | 35.10 | 35.10 | 170,500 | +0.19(+0.54%) |
Apr 12, 2024 | 35.02 | 35.09 | 34.81 | 34.91 | 2,754 | -1.00(-2.78%) |
Apr 11, 2024 | 35.59 | 35.94 | 35.22 | 35.91 | 11,577 | +0.49(+1.37%) |
Apr 10, 2024 | 35.67 | 36.15 | 35.40 | 35.42 | 3,182 | -0.73(-2.02%) |
Apr 09, 2024 | 36.11 | 36.22 | 36.00 | 36.15 | 8,556 | +0.66(+1.87%) |
Apr 08, 2024 | 35.62 | 35.99 | 35.49 | 35.49 | 8,464 | +0.19(+0.54%) |
Apr 05, 2024 | 34.98 | 35.30 | 34.98 | 35.30 | 10,137 | -0.24(-0.68%) |
Apr 04, 2024 | 35.58 | 36.50 | 35.45 | 35.54 | 8,947 | +1.03(+2.98%) |
Apr 03, 2024 | 34.65 | 34.71 | 34.05 | 34.51 | 6,892 | -0.20(-0.58%) |
Apr 02, 2024 | 34.57 | 34.71 | 34.31 | 34.71 | 6,997 | -0.13(-0.37%) |