Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 37.19 | 37.31 | 35.93 | 37.30 | 550,557 | +0.16(+0.43%) |
Jun 14, 2024 | 37.46 | 37.57 | 36.93 | 37.14 | 452,575 | -0.69(-1.82%) |
Jun 13, 2024 | 36.13 | 37.97 | 36.06 | 37.83 | 619,915 | +1.49(+4.10%) |
Jun 12, 2024 | 37.22 | 37.72 | 36.31 | 36.34 | 340,278 | -0.16(-0.44%) |
Jun 11, 2024 | 36.05 | 36.61 | 35.46 | 36.50 | 495,089 | +0.12(+0.33%) |
Jun 10, 2024 | 37.51 | 37.51 | 36.31 | 36.38 | 574,330 | -1.34(-3.55%) |
Jun 07, 2024 | 38.63 | 38.81 | 37.40 | 37.72 | 472,830 | -1.32(-3.38%) |
Jun 06, 2024 | 38.46 | 39.04 | 38.29 | 39.04 | 299,886 | +0.63(+1.64%) |
Jun 05, 2024 | 39.23 | 39.23 | 38.05 | 38.41 | 342,306 | -0.82(-2.09%) |
Jun 04, 2024 | 39.87 | 40.22 | 39.16 | 39.23 | 290,296 | -0.89(-2.22%) |
Jun 03, 2024 | 39.50 | 40.75 | 39.15 | 40.12 | 522,168 | +0.67(+1.70%) |
May 31, 2024 | 38.13 | 39.57 | 37.85 | 39.45 | 526,911 | +1.59(+4.20%) |
May 30, 2024 | 38.11 | 38.24 | 37.42 | 37.86 | 367,801 | +0.22(+0.58%) |
May 29, 2024 | 37.61 | 37.80 | 37.19 | 37.64 | 391,074 | -0.66(-1.72%) |
May 28, 2024 | 39.20 | 39.72 | 38.07 | 38.30 | 383,353 | -0.90(-2.30%) |
May 24, 2024 | 39.23 | 39.74 | 38.79 | 39.20 | 321,815 | +0.16(+0.41%) |
May 23, 2024 | 40.36 | 40.36 | 38.84 | 39.04 | 496,113 | -1.41(-3.49%) |
May 22, 2024 | 41.40 | 41.68 | 40.20 | 40.45 | 343,804 | -1.10(-2.65%) |
May 21, 2024 | 42.70 | 43.07 | 41.52 | 41.55 | 273,180 | -1.24(-2.90%) |
May 20, 2024 | 43.50 | 43.62 | 42.70 | 42.79 | 293,276 | -0.77(-1.77%) |
May 17, 2024 | 45.22 | 45.39 | 43.52 | 43.56 | 408,416 | -1.94(-4.26%) |
May 16, 2024 | 44.50 | 45.69 | 44.25 | 45.50 | 304,286 | +1.10(+2.48%) |
May 15, 2024 | 45.47 | 45.58 | 44.25 | 44.40 | 352,027 | -0.60(-1.33%) |
May 14, 2024 | 44.58 | 45.53 | 44.27 | 45.00 | 370,836 | +1.07(+2.44%) |
May 13, 2024 | 44.10 | 44.89 | 43.88 | 43.93 | 275,405 | +0.14(+0.32%) |
May 10, 2024 | 43.37 | 43.82 | 43.10 | 43.79 | 281,888 | +0.74(+1.72%) |
May 09, 2024 | 43.49 | 43.64 | 42.34 | 43.05 | 492,779 | -0.51(-1.17%) |
May 08, 2024 | 42.47 | 44.23 | 41.76 | 43.56 | 602,365 | -0.02(-0.05%) |
May 07, 2024 | 44.44 | 44.86 | 43.46 | 43.58 | 500,918 | -0.91(-2.05%) |
May 06, 2024 | 44.03 | 45.50 | 44.03 | 44.49 | 356,920 | +0.66(+1.51%) |
May 03, 2024 | 44.29 | 45.08 | 43.74 | 43.83 | 328,096 | +0.16(+0.37%) |
May 02, 2024 | 43.66 | 43.88 | 43.06 | 43.67 | 238,248 | +0.48(+1.11%) |
May 01, 2024 | 43.91 | 44.16 | 43.02 | 43.19 | 262,852 | -0.91(-2.06%) |
Apr 30, 2024 | 44.00 | 45.34 | 43.71 | 44.10 | 343,616 | -0.50(-1.12%) |
Apr 29, 2024 | 45.49 | 45.57 | 44.18 | 44.60 | 334,080 | -0.57(-1.26%) |
Apr 26, 2024 | 45.54 | 46.00 | 44.99 | 45.17 | 259,885 | -0.51(-1.12%) |
Apr 25, 2024 | 44.89 | 46.26 | 44.62 | 45.68 | 325,354 | +0.39(+0.86%) |
Apr 24, 2024 | 44.96 | 45.55 | 44.88 | 45.29 | 331,459 | +0.14(+0.31%) |
Apr 23, 2024 | 44.35 | 45.23 | 44.26 | 45.15 | 249,768 | +0.93(+2.10%) |
Apr 22, 2024 | 43.44 | 44.34 | 43.23 | 44.22 | 274,038 | +0.87(+2.01%) |
Apr 19, 2024 | 42.59 | 43.49 | 42.59 | 43.35 | 300,702 | +0.52(+1.21%) |
Apr 18, 2024 | 42.63 | 43.36 | 42.29 | 42.83 | 284,102 | +0.40(+0.94%) |
Apr 17, 2024 | 43.78 | 43.97 | 42.41 | 42.43 | 285,087 | -0.96(-2.21%) |
Apr 16, 2024 | 43.09 | 43.71 | 42.45 | 43.39 | 324,864 | +0.06(+0.14%) |
Apr 15, 2024 | 43.00 | 43.64 | 42.62 | 43.33 | 315,072 | +0.51(+1.19%) |
Apr 12, 2024 | 43.44 | 43.60 | 42.61 | 42.82 | 226,315 | -0.69(-1.59%) |
Apr 11, 2024 | 43.71 | 43.87 | 43.09 | 43.51 | 256,833 | +0.00(+0.00%) |
Apr 10, 2024 | 43.50 | 43.64 | 42.70 | 43.51 | 304,996 | -0.83(-1.87%) |
Apr 09, 2024 | 44.16 | 44.69 | 43.92 | 44.34 | 294,406 | -0.03(-0.07%) |
Apr 08, 2024 | 43.42 | 44.49 | 43.42 | 44.37 | 332,451 | +1.15(+2.66%) |
Apr 05, 2024 | 44.00 | 44.27 | 43.08 | 43.22 | 501,407 | -0.87(-1.97%) |
Apr 04, 2024 | 45.32 | 46.08 | 44.02 | 44.09 | 334,948 | -0.93(-2.07%) |
Apr 03, 2024 | 45.00 | 45.58 | 45.00 | 45.02 | 280,669 | -0.13(-0.29%) |
Apr 02, 2024 | 46.02 | 46.27 | 44.88 | 45.15 | 285,315 | -1.19(-2.57%) |