Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 163 | -0.93(-2.33%) |
Jun 27, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 206 | +0.10(+0.25%) |
Jun 26, 2024 | 39.59 | 39.61 | 39.59 | 39.61 | 372 | -0.32(-0.81%) |
Jun 25, 2024 | 39.45 | 39.93 | 39.29 | 39.93 | 7,355 | +1.61(+4.20%) |
Jun 24, 2024 | 38.90 | 38.90 | 38.32 | 38.32 | 4,219 | -2.96(-7.18%) |
Jun 21, 2024 | 40.60 | 41.29 | 40.60 | 41.29 | 1,660 | -0.14(-0.34%) |
Jun 20, 2024 | 41.54 | 41.54 | 41.34 | 41.43 | 1,665 | +1.19(+2.95%) |
Jun 18, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 137 | -1.70(-4.05%) |
Jun 17, 2024 | 41.53 | 42.07 | 41.53 | 41.94 | 3,237 | +1.47(+3.62%) |
Jun 14, 2024 | 41.10 | 41.10 | 40.48 | 40.48 | 580 | -0.94(-2.26%) |
Jun 13, 2024 | 41.32 | 41.41 | 41.32 | 41.41 | 384 | -0.45(-1.07%) |
Jun 12, 2024 | 43.03 | 43.03 | 41.86 | 41.86 | 994 | +0.19(+0.46%) |
Jun 11, 2024 | 41.50 | 41.96 | 41.10 | 41.67 | 2,790 | -1.84(-4.23%) |
Jun 10, 2024 | 43.46 | 44.05 | 43.46 | 43.50 | 2,201 | -0.14(-0.31%) |
Jun 07, 2024 | 45.13 | 45.33 | 43.64 | 43.64 | 1,025 | -1.18(-2.64%) |
Jun 06, 2024 | 45.28 | 45.28 | 44.82 | 44.82 | 505 | -0.93(-2.04%) |
Jun 05, 2024 | 45.10 | 45.76 | 44.69 | 45.76 | 4,570 | +0.89(+1.97%) |
Jun 04, 2024 | 44.96 | 45.23 | 44.87 | 44.87 | 3,710 | +0.50(+1.12%) |
Jun 03, 2024 | 45.51 | 45.51 | 44.23 | 44.37 | 7,095 | +0.07(+0.16%) |
May 31, 2024 | 43.94 | 44.30 | 43.93 | 44.30 | 3,227 | +0.02(+0.04%) |
May 30, 2024 | 44.41 | 44.82 | 44.28 | 44.28 | 1,927 | +0.36(+0.82%) |
May 29, 2024 | 44.56 | 44.56 | 43.86 | 43.92 | 922 | -0.98(-2.18%) |
May 28, 2024 | 44.81 | 44.90 | 44.14 | 44.90 | 1,195 | +0.64(+1.44%) |
May 24, 2024 | 43.82 | 44.26 | 43.82 | 44.26 | 1,656 | -0.04(-0.09%) |
May 23, 2024 | 44.71 | 44.71 | 43.83 | 44.30 | 1,965 | -0.11(-0.24%) |
May 22, 2024 | 44.52 | 44.80 | 44.27 | 44.40 | 2,572 | +0.26(+0.60%) |
May 21, 2024 | 45.09 | 45.31 | 44.14 | 44.14 | 3,697 | +2.15(+5.11%) |
May 20, 2024 | 38.40 | 41.99 | 38.33 | 41.99 | 983 | +3.58(+9.32%) |
May 17, 2024 | 38.08 | 38.72 | 37.95 | 38.41 | 5,978 | +1.57(+4.25%) |
May 16, 2024 | 37.30 | 37.30 | 36.84 | 36.84 | 2,256 | -0.79(-2.09%) |
May 15, 2024 | 36.90 | 37.70 | 36.90 | 37.63 | 4,890 | +1.94(+5.43%) |
May 14, 2024 | 35.96 | 36.00 | 35.53 | 35.69 | 11,737 | -0.85(-2.34%) |
May 13, 2024 | 36.73 | 36.73 | 36.30 | 36.55 | 1,992 | +0.95(+2.67%) |
May 10, 2024 | 37.40 | 37.40 | 35.40 | 35.60 | 2,433 | -1.38(-3.74%) |
May 09, 2024 | 36.45 | 36.98 | 36.20 | 36.98 | 901 | +0.26(+0.71%) |
May 08, 2024 | 36.80 | 36.95 | 36.72 | 36.72 | 913 | -0.62(-1.67%) |
May 07, 2024 | 37.96 | 37.96 | 37.15 | 37.35 | 4,940 | -0.22(-0.58%) |
May 06, 2024 | 37.53 | 37.57 | 37.53 | 37.57 | 1,770 | +0.11(+0.31%) |
May 03, 2024 | 37.00 | 37.51 | 37.00 | 37.45 | 1,762 | +1.24(+3.42%) |
May 02, 2024 | 35.93 | 36.21 | 35.93 | 36.21 | 944 | +1.07(+3.04%) |
May 01, 2024 | 35.03 | 35.66 | 34.70 | 35.14 | 6,899 | -0.37(-1.05%) |
Apr 30, 2024 | 36.57 | 36.73 | 35.52 | 35.52 | 6,785 | -2.94(-7.66%) |
Apr 29, 2024 | 38.07 | 38.46 | 37.75 | 38.46 | 3,409 | +0.16(+0.42%) |
Apr 26, 2024 | 38.28 | 38.48 | 38.06 | 38.30 | 3,525 | -0.34(-0.88%) |
Apr 25, 2024 | 38.45 | 38.64 | 38.45 | 38.64 | 871 | +0.33(+0.85%) |
Apr 24, 2024 | 39.04 | 39.10 | 38.32 | 38.32 | 3,453 | -1.26(-3.19%) |
Apr 23, 2024 | 39.26 | 39.96 | 39.26 | 39.58 | 6,273 | +0.22(+0.56%) |
Apr 22, 2024 | 39.18 | 39.56 | 39.18 | 39.36 | 9,010 | +1.16(+3.04%) |
Apr 19, 2024 | 38.23 | 38.31 | 38.00 | 38.20 | 997 | +0.50(+1.32%) |
Apr 18, 2024 | 36.80 | 37.93 | 36.80 | 37.70 | 1,680 | +0.96(+2.62%) |
Apr 17, 2024 | 36.94 | 36.94 | 36.04 | 36.74 | 1,398 | -0.79(-2.10%) |
Apr 16, 2024 | 37.67 | 37.72 | 37.53 | 37.53 | 2,003 | -0.56(-1.46%) |
Apr 15, 2024 | 38.48 | 38.62 | 37.87 | 38.09 | 1,123 | -1.56(-3.94%) |
Apr 12, 2024 | 42.35 | 42.35 | 39.65 | 39.65 | 1,883 | -3.23(-7.53%) |
Apr 11, 2024 | 42.67 | 42.87 | 42.61 | 42.87 | 933 | +0.02(+0.05%) |
Apr 10, 2024 | 41.79 | 42.85 | 41.79 | 42.85 | 4,187 | +0.20(+0.48%) |
Apr 09, 2024 | 43.92 | 43.92 | 42.59 | 42.65 | 952 | -2.16(-4.83%) |
Apr 08, 2024 | 44.53 | 44.90 | 44.23 | 44.81 | 4,996 | +4.08(+10.02%) |
Apr 05, 2024 | 40.32 | 40.73 | 40.32 | 40.73 | 937 | -0.63(-1.51%) |
Apr 04, 2024 | 41.53 | 41.53 | 41.36 | 41.36 | 1,182 | +0.88(+2.18%) |
Apr 03, 2024 | 40.28 | 40.93 | 40.28 | 40.47 | 2,416 | +0.33(+0.83%) |
Apr 02, 2024 | 39.66 | 40.14 | 39.62 | 40.14 | 2,985 | -2.47(-5.79%) |