Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 34.10 | 34.30 | 33.21 | 33.82 | 786,179 | -0.01(-0.03%) |
Jun 04, 2024 | 35.14 | 35.19 | 33.31 | 33.83 | 699,279 | -1.69(-4.75%) |
Jun 03, 2024 | 35.39 | 35.65 | 34.19 | 35.52 | 763,263 | +0.91(+2.62%) |
May 31, 2024 | 36.21 | 36.41 | 34.16 | 34.61 | 955,618 | -1.52(-4.20%) |
May 30, 2024 | 36.02 | 36.71 | 34.57 | 36.13 | 688,873 | -0.49(-1.34%) |
May 29, 2024 | 37.28 | 37.73 | 36.57 | 36.61 | 675,537 | -0.78(-2.08%) |
May 28, 2024 | 37.62 | 38.34 | 37.19 | 37.39 | 378,676 | -0.13(-0.35%) |
May 24, 2024 | 36.45 | 37.64 | 36.45 | 37.52 | 496,781 | +1.44(+3.98%) |
May 23, 2024 | 35.96 | 36.15 | 35.67 | 36.09 | 614,320 | +0.15(+0.42%) |
May 22, 2024 | 36.39 | 36.47 | 35.69 | 35.94 | 578,326 | -0.44(-1.21%) |
May 21, 2024 | 36.40 | 36.62 | 36.05 | 36.37 | 307,114 | +0.00(+0.00%) |
May 20, 2024 | 36.47 | 36.83 | 36.23 | 36.37 | 352,954 | -0.13(-0.36%) |
May 17, 2024 | 36.63 | 37.05 | 36.44 | 36.50 | 288,363 | -0.26(-0.71%) |
May 16, 2024 | 38.24 | 38.24 | 36.51 | 36.76 | 508,370 | -1.48(-3.86%) |
May 15, 2024 | 38.49 | 38.66 | 37.61 | 38.24 | 381,832 | +0.00(+0.00%) |
May 14, 2024 | 39.04 | 39.04 | 37.83 | 38.24 | 471,633 | +0.14(+0.37%) |
May 13, 2024 | 38.48 | 39.47 | 38.06 | 38.10 | 409,690 | +0.10(+0.26%) |
May 10, 2024 | 39.58 | 39.58 | 37.79 | 38.00 | 310,607 | -1.45(-3.67%) |
May 09, 2024 | 38.91 | 39.49 | 38.43 | 39.45 | 357,935 | +0.48(+1.23%) |
May 08, 2024 | 37.49 | 38.97 | 37.43 | 38.97 | 325,754 | +0.95(+2.49%) |
May 07, 2024 | 37.88 | 39.89 | 37.88 | 38.02 | 500,414 | +0.37(+0.98%) |
May 06, 2024 | 37.10 | 37.87 | 37.10 | 37.65 | 397,774 | +0.76(+2.06%) |
May 03, 2024 | 37.09 | 37.43 | 36.72 | 36.89 | 297,960 | +0.40(+1.09%) |
May 02, 2024 | 36.67 | 37.02 | 36.27 | 36.49 | 279,748 | +0.44(+1.22%) |
May 01, 2024 | 36.81 | 37.34 | 36.00 | 36.06 | 265,282 | -0.70(-1.90%) |
Apr 30, 2024 | 37.38 | 37.66 | 36.68 | 36.75 | 328,021 | -0.89(-2.36%) |
Apr 29, 2024 | 37.23 | 38.27 | 37.19 | 37.64 | 400,178 | +0.78(+2.11%) |
Apr 26, 2024 | 36.35 | 37.45 | 36.35 | 36.86 | 224,017 | +0.55(+1.51%) |
Apr 25, 2024 | 36.13 | 36.37 | 35.55 | 36.31 | 305,651 | -0.34(-0.93%) |
Apr 24, 2024 | 37.51 | 37.63 | 36.62 | 36.65 | 357,154 | -0.99(-2.62%) |
Apr 23, 2024 | 36.00 | 37.71 | 35.81 | 37.64 | 453,100 | +1.90(+5.30%) |
Apr 22, 2024 | 35.47 | 36.29 | 35.27 | 35.75 | 434,938 | +0.56(+1.59%) |
Apr 19, 2024 | 34.60 | 35.21 | 34.59 | 35.19 | 521,874 | +0.41(+1.18%) |
Apr 18, 2024 | 34.86 | 35.55 | 34.57 | 34.78 | 423,297 | +0.15(+0.43%) |
Apr 17, 2024 | 35.30 | 35.39 | 34.41 | 34.63 | 328,635 | -0.42(-1.20%) |
Apr 16, 2024 | 34.95 | 35.20 | 34.29 | 35.05 | 361,453 | +0.07(+0.20%) |
Apr 15, 2024 | 35.76 | 35.94 | 34.71 | 34.98 | 319,856 | -0.38(-1.07%) |
Apr 12, 2024 | 35.87 | 35.92 | 35.07 | 35.36 | 382,583 | -0.73(-2.02%) |
Apr 11, 2024 | 35.83 | 36.27 | 35.47 | 36.09 | 315,697 | +0.37(+1.03%) |
Apr 10, 2024 | 35.70 | 35.96 | 35.04 | 35.72 | 464,890 | -0.75(-2.05%) |
Apr 09, 2024 | 37.22 | 37.38 | 36.43 | 36.46 | 531,387 | -0.49(-1.32%) |
Apr 08, 2024 | 36.97 | 37.34 | 36.80 | 36.95 | 522,139 | -0.07(-0.19%) |
Apr 05, 2024 | 36.91 | 37.49 | 36.90 | 37.02 | 430,468 | +0.03(+0.08%) |
Apr 04, 2024 | 38.42 | 38.46 | 36.65 | 36.99 | 531,546 | -0.99(-2.60%) |
Apr 03, 2024 | 38.37 | 39.03 | 37.94 | 37.98 | 379,143 | -0.19(-0.50%) |
Apr 02, 2024 | 39.59 | 39.66 | 37.90 | 38.17 | 505,433 | -1.89(-4.71%) |