Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 36.90 | 37.43 | 36.33 | 36.80 | 74,331 | -0.63(-1.68%) |
Jun 13, 2024 | 38.43 | 38.43 | 37.28 | 37.43 | 55,441 | -1.28(-3.31%) |
Jun 12, 2024 | 39.50 | 39.50 | 38.53 | 38.71 | 75,751 | +0.25(+0.65%) |
Jun 11, 2024 | 38.47 | 38.76 | 38.03 | 38.46 | 74,354 | -0.51(-1.30%) |
Jun 10, 2024 | 38.33 | 39.23 | 37.91 | 38.97 | 82,634 | +0.14(+0.36%) |
Jun 07, 2024 | 38.50 | 39.54 | 38.29 | 38.83 | 72,935 | -0.26(-0.66%) |
Jun 06, 2024 | 39.54 | 39.94 | 38.91 | 39.09 | 55,493 | -0.76(-1.90%) |
Jun 05, 2024 | 39.71 | 39.91 | 38.80 | 39.85 | 87,318 | +1.50(+3.92%) |
Jun 04, 2024 | 40.46 | 40.51 | 38.10 | 38.34 | 128,138 | -2.64(-6.43%) |
Jun 03, 2024 | 40.50 | 41.10 | 39.37 | 40.98 | 93,973 | +0.80(+1.98%) |
May 31, 2024 | 39.31 | 40.27 | 38.94 | 40.18 | 106,264 | +0.83(+2.10%) |
May 30, 2024 | 39.19 | 39.97 | 39.00 | 39.36 | 50,473 | +0.52(+1.33%) |
May 29, 2024 | 39.48 | 39.56 | 38.65 | 38.84 | 65,903 | -1.34(-3.34%) |
May 28, 2024 | 40.36 | 40.41 | 39.76 | 40.18 | 45,895 | -0.24(-0.59%) |
May 24, 2024 | 39.65 | 40.74 | 39.39 | 40.42 | 66,428 | +1.06(+2.70%) |
May 23, 2024 | 41.43 | 41.52 | 39.03 | 39.36 | 120,481 | -2.17(-5.22%) |
May 22, 2024 | 41.97 | 42.25 | 40.92 | 41.53 | 56,046 | -0.56(-1.32%) |
May 21, 2024 | 41.94 | 42.11 | 40.95 | 42.08 | 95,575 | -0.04(-0.09%) |
May 20, 2024 | 42.59 | 42.63 | 41.36 | 42.12 | 71,912 | -0.40(-0.94%) |
May 17, 2024 | 40.88 | 43.08 | 40.88 | 42.52 | 126,156 | +2.01(+4.96%) |
May 16, 2024 | 40.87 | 41.12 | 40.40 | 40.51 | 79,418 | -0.22(-0.54%) |
May 15, 2024 | 40.82 | 41.00 | 40.24 | 40.73 | 71,259 | +0.27(+0.66%) |
May 14, 2024 | 38.96 | 40.87 | 38.87 | 40.46 | 94,623 | +1.99(+5.17%) |
May 13, 2024 | 40.52 | 40.52 | 38.42 | 38.47 | 101,325 | -1.94(-4.80%) |
May 10, 2024 | 39.88 | 41.59 | 39.88 | 40.41 | 137,922 | +0.61(+1.52%) |
May 09, 2024 | 40.01 | 40.45 | 38.72 | 39.81 | 108,831 | -0.47(-1.16%) |
May 08, 2024 | 39.93 | 40.43 | 39.51 | 40.27 | 98,087 | +0.06(+0.15%) |
May 07, 2024 | 40.94 | 41.68 | 39.95 | 40.21 | 114,035 | -0.96(-2.34%) |
May 06, 2024 | 39.92 | 41.40 | 39.92 | 41.18 | 72,135 | +1.50(+3.78%) |
May 03, 2024 | 40.57 | 40.57 | 39.32 | 39.68 | 67,710 | -0.30(-0.75%) |
May 02, 2024 | 38.70 | 40.29 | 37.89 | 39.98 | 68,451 | +1.62(+4.23%) |
May 01, 2024 | 37.90 | 38.78 | 37.86 | 38.35 | 50,538 | +0.75(+1.98%) |
Apr 30, 2024 | 38.80 | 38.82 | 37.50 | 37.61 | 57,689 | -1.47(-3.77%) |
Apr 29, 2024 | 39.06 | 39.86 | 38.83 | 39.08 | 47,833 | +0.27(+0.69%) |
Apr 26, 2024 | 38.57 | 39.39 | 38.46 | 38.81 | 64,631 | +0.40(+1.04%) |
Apr 25, 2024 | 38.38 | 38.69 | 37.84 | 38.41 | 86,285 | -0.46(-1.18%) |
Apr 24, 2024 | 37.70 | 38.90 | 37.70 | 38.87 | 85,703 | +0.93(+2.46%) |
Apr 23, 2024 | 36.85 | 38.20 | 36.85 | 37.94 | 68,465 | +0.93(+2.53%) |
Apr 22, 2024 | 36.78 | 37.63 | 36.06 | 37.00 | 85,994 | +0.69(+1.89%) |
Apr 19, 2024 | 34.95 | 36.47 | 34.95 | 36.32 | 81,107 | +1.40(+4.02%) |
Apr 18, 2024 | 35.27 | 35.70 | 34.78 | 34.91 | 64,642 | -0.19(-0.54%) |
Apr 17, 2024 | 36.22 | 36.44 | 34.80 | 35.10 | 57,811 | -0.91(-2.54%) |
Apr 16, 2024 | 35.35 | 36.31 | 34.80 | 36.02 | 143,593 | +0.34(+0.95%) |
Apr 15, 2024 | 36.85 | 36.95 | 35.46 | 35.68 | 66,279 | -0.83(-2.26%) |
Apr 12, 2024 | 36.24 | 37.12 | 36.11 | 36.51 | 126,539 | +0.17(+0.47%) |
Apr 11, 2024 | 37.62 | 38.23 | 36.01 | 36.34 | 129,024 | -1.32(-3.51%) |
Apr 10, 2024 | 38.65 | 38.80 | 37.35 | 37.66 | 150,920 | -1.88(-4.75%) |
Apr 09, 2024 | 40.50 | 40.97 | 38.82 | 39.54 | 230,548 | -0.95(-2.36%) |
Apr 08, 2024 | 40.70 | 41.14 | 39.96 | 40.49 | 180,478 | -0.19(-0.46%) |
Apr 05, 2024 | 40.73 | 42.06 | 40.68 | 40.68 | 196,568 | -0.27(-0.66%) |
Apr 04, 2024 | 42.07 | 42.73 | 40.56 | 40.95 | 113,805 | -0.61(-1.46%) |
Apr 03, 2024 | 39.59 | 42.47 | 39.59 | 41.56 | 100,055 | +1.60(+4.01%) |
Apr 02, 2024 | 39.71 | 40.32 | 39.71 | 39.96 | 82,059 | -0.28(-0.69%) |