Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 38.53 | 38.70 | 37.67 | 37.73 | 174,332 | -1.13(-2.91%) |
Jun 13, 2024 | 39.86 | 40.02 | 38.84 | 38.86 | 117,008 | -0.78(-1.97%) |
Jun 12, 2024 | 40.26 | 40.97 | 39.55 | 39.64 | 198,401 | +0.21(+0.53%) |
Jun 11, 2024 | 39.45 | 39.45 | 38.30 | 39.43 | 148,395 | -0.03(-0.08%) |
Jun 10, 2024 | 38.72 | 39.81 | 38.25 | 39.46 | 170,296 | +0.32(+0.82%) |
Jun 07, 2024 | 39.17 | 39.96 | 38.56 | 39.14 | 210,959 | -0.40(-1.01%) |
Jun 06, 2024 | 39.57 | 39.93 | 39.10 | 39.54 | 192,942 | -0.02(-0.05%) |
Jun 05, 2024 | 38.88 | 39.59 | 37.82 | 39.56 | 199,550 | +1.07(+2.78%) |
Jun 04, 2024 | 38.93 | 39.03 | 37.75 | 38.49 | 288,602 | +0.00(+0.00%) |
Jun 03, 2024 | 38.44 | 39.30 | 38.01 | 38.49 | 317,696 | +0.49(+1.29%) |
May 31, 2024 | 36.71 | 38.21 | 36.34 | 38.00 | 335,052 | +1.78(+4.91%) |
May 30, 2024 | 36.37 | 36.85 | 35.72 | 36.22 | 272,685 | +0.17(+0.47%) |
May 29, 2024 | 37.89 | 37.95 | 35.79 | 36.05 | 324,689 | -1.82(-4.81%) |
May 28, 2024 | 35.56 | 38.40 | 35.43 | 37.87 | 703,990 | +2.69(+7.65%) |
May 24, 2024 | 33.65 | 35.24 | 33.65 | 35.18 | 180,773 | +1.77(+5.30%) |
May 23, 2024 | 34.89 | 34.89 | 33.26 | 33.41 | 171,707 | -1.40(-4.02%) |
May 22, 2024 | 34.46 | 35.44 | 34.26 | 34.81 | 127,362 | +0.37(+1.07%) |
May 21, 2024 | 34.20 | 34.48 | 33.81 | 34.44 | 159,437 | +0.15(+0.44%) |
May 20, 2024 | 33.67 | 34.94 | 33.29 | 34.29 | 217,352 | +0.64(+1.90%) |
May 17, 2024 | 33.95 | 34.84 | 33.42 | 33.65 | 157,072 | -0.13(-0.38%) |
May 16, 2024 | 34.50 | 35.09 | 33.74 | 33.78 | 199,384 | -0.64(-1.86%) |
May 15, 2024 | 34.94 | 35.10 | 33.44 | 34.42 | 232,342 | -0.30(-0.86%) |
May 14, 2024 | 36.02 | 36.36 | 34.37 | 34.72 | 263,658 | -0.78(-2.20%) |
May 13, 2024 | 33.96 | 35.51 | 33.71 | 35.50 | 341,221 | +1.34(+3.92%) |
May 10, 2024 | 34.01 | 34.87 | 33.69 | 34.16 | 380,756 | +1.07(+3.23%) |
May 09, 2024 | 32.30 | 33.15 | 32.11 | 33.09 | 268,132 | +0.80(+2.48%) |
May 08, 2024 | 31.93 | 32.65 | 31.93 | 32.29 | 293,779 | +0.15(+0.47%) |
May 07, 2024 | 32.39 | 32.90 | 31.99 | 32.14 | 345,238 | -0.20(-0.62%) |
May 06, 2024 | 32.22 | 32.55 | 31.55 | 32.34 | 432,483 | +0.27(+0.84%) |
May 03, 2024 | 33.52 | 33.52 | 30.75 | 32.07 | 1,283,178 | -0.79(-2.40%) |
May 02, 2024 | 40.00 | 40.75 | 32.51 | 32.86 | 2,286,760 | -20.93(-38.91%) |
May 01, 2024 | 53.01 | 54.60 | 52.77 | 53.79 | 221,514 | +1.24(+2.36%) |
Apr 30, 2024 | 54.18 | 54.30 | 51.85 | 52.55 | 260,666 | -1.86(-3.42%) |
Apr 29, 2024 | 55.52 | 55.52 | 53.72 | 54.41 | 105,592 | -0.33(-0.60%) |
Apr 26, 2024 | 53.50 | 55.42 | 53.50 | 54.74 | 110,675 | +0.97(+1.80%) |
Apr 25, 2024 | 55.63 | 55.63 | 53.51 | 53.77 | 198,017 | -2.18(-3.90%) |
Apr 24, 2024 | 54.48 | 55.97 | 53.91 | 55.95 | 165,224 | +1.47(+2.70%) |
Apr 23, 2024 | 53.56 | 54.96 | 53.49 | 54.48 | 142,328 | +0.91(+1.70%) |
Apr 22, 2024 | 52.90 | 53.63 | 51.97 | 53.57 | 118,184 | +0.63(+1.19%) |
Apr 19, 2024 | 51.24 | 53.39 | 51.06 | 52.94 | 141,507 | +1.29(+2.50%) |
Apr 18, 2024 | 52.00 | 53.05 | 51.35 | 51.65 | 141,408 | -0.66(-1.26%) |
Apr 17, 2024 | 54.13 | 54.13 | 51.99 | 52.31 | 134,334 | -1.15(-2.15%) |
Apr 16, 2024 | 53.61 | 54.40 | 52.60 | 53.46 | 99,827 | -0.39(-0.72%) |
Apr 15, 2024 | 57.16 | 57.16 | 52.65 | 53.85 | 153,760 | -3.15(-5.53%) |
Apr 12, 2024 | 58.28 | 58.70 | 56.85 | 57.00 | 148,057 | -1.70(-2.90%) |
Apr 11, 2024 | 57.94 | 59.15 | 57.94 | 58.70 | 96,125 | +0.18(+0.31%) |
Apr 10, 2024 | 57.86 | 58.91 | 57.26 | 58.52 | 144,165 | -0.63(-1.07%) |
Apr 09, 2024 | 59.39 | 59.60 | 58.11 | 59.15 | 69,459 | +0.14(+0.24%) |
Apr 08, 2024 | 59.65 | 59.85 | 58.05 | 59.01 | 104,579 | -0.04(-0.07%) |
Apr 05, 2024 | 58.37 | 59.69 | 58.18 | 59.05 | 107,024 | +0.64(+1.10%) |
Apr 04, 2024 | 59.88 | 60.49 | 57.63 | 58.41 | 166,245 | -0.69(-1.17%) |
Apr 03, 2024 | 56.77 | 59.22 | 56.51 | 59.10 | 237,427 | +1.66(+2.89%) |
Apr 02, 2024 | 55.05 | 57.82 | 54.03 | 57.44 | 256,836 | +1.59(+2.85%) |