Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 32.94 | 33.27 | 32.46 | 33.17 | 301,138 | +0.35(+1.07%) |
Jun 17, 2024 | 32.45 | 32.82 | 32.33 | 32.82 | 240,589 | +0.25(+0.77%) |
Jun 14, 2024 | 33.40 | 33.56 | 32.49 | 32.57 | 334,707 | -1.33(-3.92%) |
Jun 13, 2024 | 34.25 | 34.36 | 33.68 | 33.90 | 276,977 | -0.61(-1.77%) |
Jun 12, 2024 | 35.83 | 35.83 | 34.38 | 34.51 | 262,363 | -0.34(-0.98%) |
Jun 11, 2024 | 34.64 | 35.02 | 34.35 | 34.85 | 369,136 | -0.12(-0.34%) |
Jun 10, 2024 | 35.48 | 35.94 | 34.26 | 34.97 | 337,698 | -0.98(-2.73%) |
Jun 07, 2024 | 36.14 | 36.66 | 35.63 | 35.95 | 200,801 | -0.49(-1.34%) |
Jun 06, 2024 | 36.45 | 36.65 | 36.04 | 36.44 | 238,510 | +0.02(+0.05%) |
Jun 05, 2024 | 36.39 | 36.66 | 35.98 | 36.42 | 275,044 | +0.26(+0.72%) |
Jun 04, 2024 | 36.58 | 36.68 | 36.10 | 36.16 | 212,084 | -0.62(-1.69%) |
Jun 03, 2024 | 37.72 | 37.84 | 36.63 | 36.78 | 150,813 | -0.57(-1.53%) |
May 31, 2024 | 37.51 | 37.67 | 37.02 | 37.35 | 317,401 | +0.03(+0.08%) |
May 30, 2024 | 38.53 | 38.75 | 36.98 | 37.32 | 708,317 | -0.91(-2.38%) |
May 29, 2024 | 38.63 | 38.78 | 38.08 | 38.23 | 138,537 | -0.75(-1.92%) |
May 28, 2024 | 39.44 | 39.97 | 38.83 | 38.98 | 203,479 | -0.11(-0.28%) |
May 24, 2024 | 39.38 | 39.38 | 38.86 | 39.09 | 169,276 | +0.00(+0.00%) |
May 23, 2024 | 39.76 | 39.76 | 38.72 | 39.09 | 364,697 | -0.67(-1.69%) |
May 22, 2024 | 40.00 | 40.05 | 39.59 | 39.76 | 201,193 | -0.24(-0.60%) |
May 21, 2024 | 39.72 | 40.39 | 39.72 | 40.00 | 171,139 | +0.10(+0.25%) |
May 20, 2024 | 39.71 | 40.03 | 39.33 | 39.90 | 175,919 | +0.17(+0.43%) |
May 17, 2024 | 39.78 | 39.91 | 38.98 | 39.73 | 375,664 | +0.13(+0.33%) |
May 16, 2024 | 40.75 | 40.75 | 39.52 | 39.60 | 208,865 | -1.24(-3.04%) |
May 15, 2024 | 40.38 | 41.03 | 40.00 | 40.84 | 193,181 | +0.79(+1.97%) |
May 14, 2024 | 40.05 | 40.59 | 39.50 | 40.05 | 279,883 | -0.03(-0.07%) |
May 13, 2024 | 40.25 | 40.59 | 39.85 | 40.08 | 321,895 | -0.15(-0.37%) |
May 10, 2024 | 39.74 | 40.36 | 38.96 | 40.23 | 270,900 | +0.24(+0.60%) |
May 09, 2024 | 35.76 | 40.18 | 35.76 | 39.99 | 355,319 | +4.05(+11.27%) |
May 08, 2024 | 35.53 | 36.16 | 35.53 | 35.94 | 138,008 | +0.08(+0.22%) |
May 07, 2024 | 36.06 | 36.44 | 35.80 | 35.86 | 186,021 | -0.08(-0.22%) |
May 06, 2024 | 36.44 | 36.68 | 35.85 | 35.94 | 161,638 | -0.37(-1.02%) |
May 03, 2024 | 36.23 | 36.36 | 35.55 | 36.31 | 178,022 | +0.42(+1.17%) |
May 02, 2024 | 35.87 | 36.16 | 35.61 | 35.89 | 139,843 | +0.21(+0.59%) |
May 01, 2024 | 35.56 | 35.93 | 34.92 | 35.68 | 154,606 | +0.25(+0.71%) |
Apr 30, 2024 | 35.16 | 35.43 | 34.98 | 35.43 | 165,970 | -0.09(-0.25%) |
Apr 29, 2024 | 35.79 | 36.08 | 35.24 | 35.52 | 104,771 | -0.02(-0.06%) |
Apr 26, 2024 | 35.34 | 35.73 | 35.25 | 35.54 | 128,084 | +0.38(+1.08%) |
Apr 25, 2024 | 35.84 | 35.84 | 34.87 | 35.16 | 265,424 | -0.99(-2.74%) |
Apr 24, 2024 | 35.76 | 36.30 | 35.09 | 36.15 | 203,758 | -0.03(-0.08%) |
Apr 23, 2024 | 34.79 | 36.79 | 34.79 | 36.18 | 343,338 | +1.47(+4.24%) |
Apr 22, 2024 | 34.58 | 34.96 | 34.39 | 34.71 | 171,358 | +0.19(+0.55%) |
Apr 19, 2024 | 33.70 | 34.59 | 33.70 | 34.52 | 176,432 | +0.64(+1.89%) |
Apr 18, 2024 | 33.97 | 34.19 | 33.74 | 33.88 | 175,984 | -0.09(-0.26%) |
Apr 17, 2024 | 34.16 | 34.30 | 33.89 | 33.97 | 147,925 | -0.01(-0.03%) |
Apr 16, 2024 | 33.91 | 34.12 | 33.58 | 33.98 | 126,719 | -0.20(-0.59%) |
Apr 15, 2024 | 34.33 | 34.68 | 33.89 | 34.18 | 169,352 | -0.14(-0.41%) |
Apr 12, 2024 | 34.58 | 34.64 | 34.08 | 34.32 | 143,305 | -0.40(-1.15%) |
Apr 11, 2024 | 34.59 | 34.86 | 34.37 | 34.72 | 155,203 | +0.38(+1.11%) |
Apr 10, 2024 | 34.88 | 34.88 | 34.10 | 34.34 | 166,686 | -1.29(-3.62%) |
Apr 09, 2024 | 35.84 | 35.84 | 35.38 | 35.63 | 140,403 | +0.02(+0.06%) |
Apr 08, 2024 | 35.73 | 36.00 | 35.61 | 35.61 | 95,325 | +0.09(+0.25%) |
Apr 05, 2024 | 35.53 | 35.53 | 34.96 | 35.52 | 149,537 | +0.03(+0.08%) |
Apr 04, 2024 | 35.68 | 35.95 | 35.33 | 35.49 | 301,564 | +0.19(+0.54%) |
Apr 03, 2024 | 34.98 | 35.54 | 34.91 | 35.30 | 151,397 | +0.00(+0.00%) |
Apr 02, 2024 | 36.03 | 36.16 | 34.89 | 35.30 | 262,038 | -1.06(-2.92%) |