Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 36.76 | 36.78 | 36.63 | 36.63 | 2,211 | -0.10(-0.27%) |
Jun 27, 2024 | 36.78 | 36.79 | 36.66 | 36.73 | 2,067 | -0.19(-0.52%) |
Jun 26, 2024 | 36.89 | 36.92 | 36.88 | 36.92 | 802 | -0.08(-0.21%) |
Jun 25, 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 974 | -0.38(-1.02%) |
Jun 24, 2024 | 37.26 | 37.44 | 37.26 | 37.38 | 2,714 | +0.23(+0.63%) |
Jun 21, 2024 | 37.11 | 37.15 | 37.11 | 37.15 | 1,227 | +0.12(+0.34%) |
Jun 20, 2024 | 36.98 | 37.02 | 36.98 | 37.02 | 414 | +0.03(+0.09%) |
Jun 18, 2024 | 36.91 | 37.02 | 36.91 | 36.99 | 1,580 | -0.04(-0.10%) |
Jun 17, 2024 | 36.93 | 37.03 | 36.93 | 37.03 | 598 | +0.21(+0.57%) |
Jun 14, 2024 | 36.63 | 36.82 | 36.63 | 36.82 | 1,234 | -0.12(-0.33%) |
Jun 13, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 165 | -0.07(-0.19%) |
Jun 12, 2024 | 37.11 | 37.11 | 37.01 | 37.01 | 4,898 | -0.14(-0.36%) |
Jun 11, 2024 | 37.07 | 37.15 | 37.07 | 37.15 | 365 | -0.09(-0.25%) |
Jun 10, 2024 | 37.10 | 37.24 | 37.10 | 37.24 | 529 | -0.12(-0.32%) |
Jun 07, 2024 | 37.43 | 37.46 | 37.30 | 37.36 | 3,212 | -0.09(-0.24%) |
Jun 06, 2024 | 37.50 | 37.53 | 37.45 | 37.45 | 4,941 | +0.04(+0.11%) |
Jun 05, 2024 | 37.13 | 37.40 | 37.13 | 37.40 | 1,425 | +0.01(+0.01%) |
Jun 04, 2024 | 37.38 | 37.40 | 37.37 | 37.40 | 10,820 | +0.06(+0.16%) |
Jun 03, 2024 | 37.29 | 37.34 | 37.29 | 37.34 | 2,760 | +0.07(+0.19%) |
May 31, 2024 | 36.73 | 37.27 | 36.73 | 37.27 | 1,995 | +0.57(+1.54%) |
May 30, 2024 | 36.67 | 36.77 | 36.66 | 36.70 | 1,544 | -0.04(-0.12%) |
May 29, 2024 | 36.85 | 36.85 | 36.72 | 36.74 | 1,616 | -0.32(-0.86%) |
May 28, 2024 | 37.11 | 37.14 | 37.00 | 37.06 | 3,726 | -0.47(-1.25%) |
May 24, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 100 | +0.05(+0.14%) |
May 23, 2024 | 37.75 | 37.81 | 37.48 | 37.48 | 5,126 | -0.53(-1.41%) |
May 22, 2024 | 38.08 | 38.10 | 38.02 | 38.02 | 822 | -0.07(-0.19%) |
May 21, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 690 | -0.04(-0.10%) |
May 20, 2024 | 38.24 | 38.29 | 38.13 | 38.13 | 1,792 | -0.17(-0.44%) |
May 17, 2024 | 38.45 | 38.45 | 38.25 | 38.30 | 4,103 | -0.15(-0.39%) |
May 16, 2024 | 38.23 | 38.47 | 38.23 | 38.45 | 1,293 | +0.25(+0.65%) |
May 15, 2024 | 38.16 | 38.20 | 38.16 | 38.20 | 1,125 | +0.17(+0.45%) |
May 14, 2024 | 38.05 | 38.05 | 37.88 | 38.03 | 1,744 | +0.05(+0.14%) |
May 13, 2024 | 38.26 | 38.26 | 37.96 | 37.97 | 1,280 | -0.02(-0.05%) |
May 10, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 100 | +0.22(+0.58%) |
May 09, 2024 | 37.66 | 37.78 | 37.66 | 37.78 | 1,196 | +0.33(+0.89%) |
May 08, 2024 | 37.39 | 37.46 | 37.39 | 37.44 | 10,488 | -0.14(-0.38%) |
May 07, 2024 | 37.48 | 37.59 | 37.44 | 37.58 | 3,578 | +0.39(+1.05%) |
May 06, 2024 | 37.12 | 37.19 | 37.12 | 37.19 | 4,071 | -0.10(-0.27%) |
May 03, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 103 | +0.14(+0.38%) |
May 02, 2024 | 37.01 | 37.29 | 36.96 | 37.15 | 3,597 | +0.14(+0.39%) |
May 01, 2024 | 36.89 | 37.19 | 36.89 | 37.01 | 2,838 | -0.20(-0.55%) |
Apr 30, 2024 | 37.65 | 37.65 | 37.21 | 37.21 | 2,406 | -0.63(-1.66%) |
Apr 29, 2024 | 37.82 | 37.84 | 37.82 | 37.84 | 407 | +0.29(+0.78%) |
Apr 26, 2024 | 37.53 | 37.55 | 37.53 | 37.55 | 2,279 | +0.23(+0.62%) |
Apr 25, 2024 | 36.98 | 37.32 | 36.91 | 37.32 | 15,839 | +0.07(+0.19%) |
Apr 24, 2024 | 37.13 | 37.24 | 37.13 | 37.24 | 566 | +0.05(+0.12%) |
Apr 23, 2024 | 36.85 | 37.20 | 36.85 | 37.20 | 2,634 | +0.32(+0.87%) |
Apr 22, 2024 | 36.78 | 37.12 | 36.63 | 36.88 | 24,083 | +0.21(+0.58%) |
Apr 19, 2024 | 36.85 | 36.85 | 36.61 | 36.67 | 4,016 | -0.16(-0.43%) |
Apr 18, 2024 | 37.19 | 37.19 | 36.82 | 36.82 | 1,179 | -0.16(-0.44%) |
Apr 17, 2024 | 37.20 | 37.20 | 36.86 | 36.99 | 21,078 | -0.19(-0.51%) |
Apr 16, 2024 | 37.07 | 37.22 | 37.07 | 37.18 | 722 | -0.14(-0.38%) |
Apr 15, 2024 | 38.04 | 38.04 | 37.23 | 37.32 | 1,427 | -0.36(-0.94%) |
Apr 12, 2024 | 37.72 | 37.72 | 37.59 | 37.67 | 839 | -0.80(-2.08%) |
Apr 11, 2024 | 38.40 | 38.52 | 38.40 | 38.47 | 1,492 | +0.14(+0.36%) |
Apr 10, 2024 | 38.30 | 38.33 | 38.20 | 38.33 | 1,931 | -0.60(-1.53%) |
Apr 09, 2024 | 38.92 | 38.93 | 38.80 | 38.93 | 3,608 | +0.17(+0.45%) |
Apr 08, 2024 | 38.73 | 38.88 | 38.73 | 38.75 | 1,923 | +0.08(+0.20%) |
Apr 05, 2024 | 38.35 | 38.68 | 38.35 | 38.68 | 5,564 | +0.27(+0.69%) |
Apr 04, 2024 | 39.15 | 39.18 | 38.41 | 38.41 | 23,934 | -0.47(-1.20%) |
Apr 03, 2024 | 38.59 | 38.90 | 38.59 | 38.88 | 1,589 | +0.10(+0.27%) |
Apr 02, 2024 | 38.86 | 38.86 | 38.65 | 38.78 | 1,822 | -0.46(-1.17%) |