Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 37.28 | 37.44 | 37.06 | 37.35 | 32,133 | +0.15(+0.40%) |
Jun 20, 2024 | 37.10 | 37.56 | 37.02 | 37.20 | 17,395 | -0.29(-0.77%) |
Jun 18, 2024 | 37.13 | 37.76 | 37.00 | 37.49 | 12,314 | +0.67(+1.82%) |
Jun 17, 2024 | 36.75 | 37.05 | 36.66 | 36.82 | 35,073 | +0.39(+1.07%) |
Jun 14, 2024 | 36.50 | 36.66 | 35.95 | 36.43 | 9,525 | -0.17(-0.46%) |
Jun 13, 2024 | 37.53 | 37.88 | 36.51 | 36.60 | 8,896 | -1.50(-3.94%) |
Jun 12, 2024 | 37.00 | 39.06 | 36.85 | 38.10 | 42,465 | +1.33(+3.62%) |
Jun 11, 2024 | 36.49 | 36.89 | 36.47 | 36.77 | 11,601 | +0.19(+0.51%) |
Jun 10, 2024 | 36.50 | 36.64 | 36.25 | 36.59 | 13,628 | +0.36(+0.98%) |
Jun 07, 2024 | 36.25 | 36.41 | 36.23 | 36.23 | 15,596 | +0.03(+0.08%) |
Jun 06, 2024 | 36.15 | 36.34 | 36.00 | 36.20 | 9,231 | +0.08(+0.22%) |
Jun 05, 2024 | 36.19 | 36.19 | 35.98 | 36.12 | 4,077 | +0.53(+1.49%) |
Jun 04, 2024 | 35.95 | 35.95 | 35.16 | 35.59 | 22,772 | -0.31(-0.86%) |
Jun 03, 2024 | 36.62 | 36.62 | 35.60 | 35.90 | 8,101 | -0.27(-0.75%) |
May 31, 2024 | 36.37 | 36.73 | 36.16 | 36.17 | 6,977 | -0.35(-0.96%) |
May 30, 2024 | 36.63 | 36.63 | 36.20 | 36.52 | 6,399 | +0.32(+0.88%) |
May 29, 2024 | 35.88 | 36.90 | 35.35 | 36.20 | 34,239 | -0.27(-0.74%) |
May 28, 2024 | 37.15 | 37.15 | 36.23 | 36.47 | 5,673 | -0.32(-0.87%) |
May 24, 2024 | 36.70 | 37.41 | 36.58 | 36.79 | 30,029 | +0.19(+0.52%) |
May 23, 2024 | 37.83 | 37.99 | 36.03 | 36.60 | 24,508 | -0.90(-2.40%) |
May 22, 2024 | 37.21 | 37.55 | 37.21 | 37.50 | 8,456 | +0.30(+0.81%) |
May 21, 2024 | 37.48 | 37.80 | 37.20 | 37.20 | 4,822 | +0.20(+0.54%) |
May 20, 2024 | 37.76 | 38.27 | 37.00 | 37.00 | 10,451 | -1.02(-2.68%) |
May 17, 2024 | 37.77 | 38.11 | 37.77 | 38.02 | 6,000 | +0.48(+1.28%) |
May 16, 2024 | 37.51 | 37.55 | 37.28 | 37.54 | 9,055 | -0.28(-0.74%) |
May 15, 2024 | 38.17 | 38.17 | 37.65 | 37.82 | 6,718 | +0.17(+0.45%) |
May 14, 2024 | 37.34 | 37.65 | 36.90 | 37.65 | 8,863 | +0.54(+1.46%) |
May 13, 2024 | 37.31 | 37.45 | 37.06 | 37.11 | 5,091 | -0.38(-1.01%) |
May 10, 2024 | 38.08 | 38.50 | 37.44 | 37.49 | 9,589 | -0.39(-1.03%) |
May 09, 2024 | 38.30 | 38.32 | 37.86 | 37.88 | 10,991 | +0.28(+0.74%) |
May 08, 2024 | 36.99 | 38.09 | 36.99 | 37.60 | 8,293 | +0.69(+1.87%) |
May 07, 2024 | 37.25 | 37.70 | 36.91 | 36.91 | 10,983 | -0.87(-2.30%) |
May 06, 2024 | 37.04 | 37.87 | 37.04 | 37.78 | 24,478 | +0.83(+2.25%) |
May 03, 2024 | 36.78 | 36.95 | 36.78 | 36.95 | 3,004 | +0.21(+0.57%) |
May 02, 2024 | 36.99 | 37.12 | 36.61 | 36.74 | 10,574 | +0.72(+2.00%) |
May 01, 2024 | 36.06 | 36.96 | 36.00 | 36.02 | 10,569 | +1.02(+2.91%) |
Apr 30, 2024 | 35.75 | 35.77 | 34.51 | 35.00 | 18,772 | -0.57(-1.60%) |
Apr 29, 2024 | 35.43 | 36.02 | 35.43 | 35.57 | 6,693 | -0.01(-0.03%) |
Apr 26, 2024 | 35.25 | 36.00 | 34.97 | 35.58 | 6,112 | +0.33(+0.94%) |
Apr 25, 2024 | 35.76 | 36.07 | 34.71 | 35.25 | 9,282 | -0.97(-2.69%) |
Apr 24, 2024 | 35.62 | 36.22 | 35.50 | 36.22 | 9,555 | +0.50(+1.39%) |
Apr 23, 2024 | 35.30 | 36.10 | 35.05 | 35.73 | 9,725 | +0.82(+2.36%) |
Apr 22, 2024 | 36.03 | 36.94 | 34.60 | 34.90 | 31,058 | -0.93(-2.60%) |
Apr 19, 2024 | 33.07 | 35.98 | 33.07 | 35.84 | 13,997 | +2.47(+7.41%) |
Apr 18, 2024 | 33.86 | 34.59 | 33.18 | 33.36 | 15,314 | -0.10(-0.30%) |
Apr 17, 2024 | 33.55 | 33.55 | 33.46 | 33.46 | 6,340 | -0.46(-1.35%) |
Apr 16, 2024 | 34.21 | 34.21 | 33.45 | 33.92 | 8,231 | -0.41(-1.19%) |
Apr 15, 2024 | 33.97 | 34.39 | 33.76 | 34.33 | 5,702 | -0.13(-0.37%) |
Apr 12, 2024 | 34.77 | 34.77 | 34.00 | 34.46 | 5,301 | -0.69(-1.95%) |
Apr 11, 2024 | 35.36 | 35.55 | 35.13 | 35.14 | 8,241 | -0.31(-0.87%) |
Apr 10, 2024 | 36.11 | 36.19 | 35.26 | 35.45 | 14,535 | -1.31(-3.57%) |
Apr 09, 2024 | 37.03 | 37.03 | 36.73 | 36.76 | 7,371 | +0.02(+0.05%) |
Apr 08, 2024 | 37.98 | 37.98 | 36.74 | 36.74 | 8,123 | +0.09(+0.24%) |
Apr 05, 2024 | 36.74 | 36.93 | 36.65 | 36.65 | 15,147 | -0.09(-0.24%) |
Apr 04, 2024 | 37.73 | 37.73 | 36.74 | 36.74 | 11,035 | -0.01(-0.03%) |
Apr 03, 2024 | 36.54 | 37.23 | 36.54 | 36.75 | 7,387 | +0.21(+0.57%) |
Apr 02, 2024 | 36.51 | 36.97 | 36.51 | 36.54 | 16,731 | -0.29(-0.78%) |