Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 39.75 | 40.21 | 39.43 | 39.43 | 15,474 | -0.59(-1.47%) |
Jun 06, 2024 | 39.72 | 40.17 | 39.72 | 40.02 | 16,424 | +0.24(+0.60%) |
Jun 05, 2024 | 39.19 | 39.78 | 38.97 | 39.78 | 17,584 | +0.89(+2.29%) |
Jun 04, 2024 | 39.09 | 39.10 | 38.72 | 38.89 | 20,236 | -0.48(-1.22%) |
Jun 03, 2024 | 39.61 | 39.80 | 38.96 | 39.37 | 18,145 | +0.14(+0.36%) |
May 31, 2024 | 39.73 | 39.90 | 38.50 | 39.23 | 22,902 | -0.49(-1.23%) |
May 30, 2024 | 39.77 | 40.00 | 39.55 | 39.72 | 10,741 | -0.25(-0.63%) |
May 29, 2024 | 39.87 | 40.13 | 39.73 | 39.97 | 19,052 | -0.47(-1.16%) |
May 28, 2024 | 40.10 | 40.56 | 40.07 | 40.44 | 97,037 | +0.45(+1.13%) |
May 24, 2024 | 39.35 | 40.00 | 39.34 | 39.99 | 8,772 | +0.83(+2.12%) |
May 23, 2024 | 40.32 | 40.32 | 39.05 | 39.16 | 11,853 | -0.90(-2.25%) |
May 22, 2024 | 40.06 | 40.49 | 39.83 | 40.06 | 24,019 | -0.08(-0.20%) |
May 21, 2024 | 40.06 | 40.22 | 39.99 | 40.14 | 11,713 | +0.06(+0.15%) |
May 20, 2024 | 39.60 | 40.08 | 39.51 | 40.08 | 122,279 | +0.42(+1.06%) |
May 17, 2024 | 39.36 | 39.82 | 39.36 | 39.66 | 15,867 | +0.38(+0.97%) |
May 16, 2024 | 39.76 | 39.98 | 39.28 | 39.28 | 17,721 | -0.56(-1.41%) |
May 15, 2024 | 39.54 | 39.84 | 39.35 | 39.84 | 29,345 | +0.80(+2.05%) |
May 14, 2024 | 38.51 | 39.17 | 38.51 | 39.04 | 20,729 | +0.57(+1.48%) |
May 13, 2024 | 38.49 | 38.73 | 38.40 | 38.47 | 7,485 | +0.22(+0.58%) |
May 10, 2024 | 38.82 | 38.87 | 38.25 | 38.25 | 12,186 | -0.32(-0.83%) |
May 09, 2024 | 38.79 | 38.80 | 38.43 | 38.57 | 23,370 | -0.17(-0.44%) |
May 08, 2024 | 38.61 | 38.83 | 38.48 | 38.74 | 37,170 | -0.46(-1.17%) |
May 07, 2024 | 39.36 | 39.44 | 39.06 | 39.20 | 23,250 | +0.10(+0.25%) |
May 06, 2024 | 38.87 | 39.27 | 38.85 | 39.10 | 25,284 | +0.58(+1.51%) |
May 03, 2024 | 38.53 | 38.81 | 38.38 | 38.52 | 9,988 | +0.46(+1.21%) |
May 02, 2024 | 37.53 | 38.14 | 37.15 | 38.06 | 23,074 | +0.85(+2.28%) |
May 01, 2024 | 37.05 | 37.98 | 36.85 | 37.21 | 33,581 | +0.04(+0.11%) |
Apr 30, 2024 | 37.73 | 37.93 | 37.17 | 37.17 | 11,777 | -0.92(-2.42%) |
Apr 29, 2024 | 38.26 | 38.43 | 37.83 | 38.09 | 19,459 | -0.18(-0.47%) |
Apr 26, 2024 | 37.65 | 38.27 | 37.56 | 38.27 | 13,808 | +0.81(+2.16%) |
Apr 25, 2024 | 36.88 | 37.63 | 36.82 | 37.46 | 23,458 | -0.19(-0.50%) |
Apr 24, 2024 | 38.15 | 38.26 | 37.39 | 37.65 | 24,908 | -0.28(-0.74%) |
Apr 23, 2024 | 37.03 | 38.05 | 37.03 | 37.93 | 20,745 | +0.96(+2.60%) |
Apr 22, 2024 | 36.57 | 37.15 | 36.32 | 36.97 | 53,712 | +0.65(+1.79%) |
Apr 19, 2024 | 36.90 | 37.26 | 36.26 | 36.32 | 33,312 | -0.79(-2.14%) |
Apr 18, 2024 | 37.25 | 37.70 | 36.97 | 37.11 | 25,607 | -0.04(-0.09%) |
Apr 17, 2024 | 37.86 | 37.91 | 36.94 | 37.15 | 75,005 | -0.39(-1.04%) |
Apr 16, 2024 | 37.42 | 37.72 | 37.05 | 37.54 | 198,209 | -0.09(-0.24%) |
Apr 15, 2024 | 39.21 | 39.21 | 37.54 | 37.63 | 70,538 | -1.39(-3.56%) |
Apr 12, 2024 | 39.92 | 39.92 | 38.92 | 39.02 | 34,921 | -1.27(-3.15%) |
Apr 11, 2024 | 40.17 | 40.35 | 39.60 | 40.29 | 24,481 | +0.24(+0.60%) |
Apr 10, 2024 | 39.94 | 40.36 | 39.59 | 40.05 | 48,761 | -0.48(-1.18%) |
Apr 09, 2024 | 41.03 | 41.03 | 40.24 | 40.53 | 53,264 | -0.24(-0.59%) |
Apr 08, 2024 | 40.60 | 40.79 | 40.47 | 40.77 | 40,750 | +0.62(+1.54%) |
Apr 05, 2024 | 39.89 | 40.43 | 39.75 | 40.15 | 28,795 | +0.13(+0.32%) |
Apr 04, 2024 | 41.03 | 41.09 | 40.00 | 40.02 | 79,817 | -0.53(-1.31%) |
Apr 03, 2024 | 40.14 | 40.62 | 40.14 | 40.55 | 64,287 | +0.25(+0.62%) |
Apr 02, 2024 | 40.18 | 40.36 | 39.86 | 40.30 | 49,478 | -0.64(-1.56%) |