Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 36.12 | 36.37 | 36.00 | 36.28 | 283,496 | -0.23(-0.63%) |
Jun 27, 2024 | 36.50 | 36.72 | 36.32 | 36.51 | 267,665 | +1.62(+4.64%) |
Jun 26, 2024 | 34.26 | 34.98 | 34.26 | 34.89 | 512,336 | -0.03(-0.10%) |
Jun 25, 2024 | 34.82 | 34.96 | 34.62 | 34.92 | 421,659 | +0.22(+0.65%) |
Jun 24, 2024 | 34.50 | 34.82 | 34.48 | 34.70 | 393,357 | +0.58(+1.70%) |
Jun 21, 2024 | 33.93 | 34.25 | 33.89 | 34.12 | 378,803 | +0.25(+0.74%) |
Jun 20, 2024 | 33.58 | 33.90 | 33.56 | 33.87 | 116,306 | +0.49(+1.47%) |
Jun 18, 2024 | 33.57 | 33.67 | 33.28 | 33.38 | 1,057,858 | +0.56(+1.71%) |
Jun 17, 2024 | 32.38 | 32.87 | 32.15 | 32.82 | 222,674 | +0.45(+1.39%) |
Jun 14, 2024 | 32.19 | 32.55 | 32.02 | 32.37 | 208,788 | -1.29(-3.83%) |
Jun 13, 2024 | 33.84 | 33.96 | 33.47 | 33.66 | 1,504,181 | -0.57(-1.67%) |
Jun 12, 2024 | 34.54 | 34.57 | 34.18 | 34.23 | 446,558 | -0.06(-0.17%) |
Jun 11, 2024 | 34.75 | 34.75 | 34.12 | 34.29 | 169,361 | -1.11(-3.14%) |
Jun 10, 2024 | 34.88 | 35.40 | 34.75 | 35.40 | 130,078 | +0.08(+0.23%) |
Jun 07, 2024 | 35.63 | 35.94 | 35.32 | 35.32 | 75,611 | +0.01(+0.03%) |
Jun 06, 2024 | 35.67 | 35.67 | 35.25 | 35.31 | 383,782 | +0.16(+0.46%) |
Jun 05, 2024 | 35.44 | 35.50 | 35.06 | 35.15 | 245,836 | +0.04(+0.11%) |
Jun 04, 2024 | 35.36 | 35.36 | 34.91 | 35.11 | 351,530 | +0.10(+0.29%) |
Jun 03, 2024 | 35.08 | 35.23 | 34.80 | 35.01 | 174,598 | +0.50(+1.45%) |
May 31, 2024 | 34.59 | 34.67 | 34.25 | 34.51 | 257,652 | -0.31(-0.89%) |
May 30, 2024 | 34.75 | 34.89 | 34.72 | 34.82 | 257,025 | -0.23(-0.66%) |
May 29, 2024 | 34.97 | 35.17 | 34.90 | 35.05 | 382,637 | -0.95(-2.64%) |
May 28, 2024 | 35.99 | 36.03 | 35.81 | 36.00 | 206,236 | -0.10(-0.28%) |
May 24, 2024 | 36.05 | 36.11 | 35.95 | 36.10 | 362,271 | +0.40(+1.12%) |
May 23, 2024 | 35.99 | 36.06 | 35.56 | 35.70 | 201,640 | +0.19(+0.54%) |
May 22, 2024 | 35.54 | 35.77 | 35.42 | 35.51 | 145,520 | -0.71(-1.96%) |
May 21, 2024 | 36.05 | 36.24 | 35.99 | 36.22 | 165,606 | -0.22(-0.60%) |
May 20, 2024 | 36.46 | 36.57 | 36.32 | 36.44 | 98,687 | +0.34(+0.94%) |
May 17, 2024 | 36.03 | 36.26 | 35.83 | 36.10 | 142,723 | -0.89(-2.41%) |
May 16, 2024 | 36.56 | 37.14 | 36.54 | 36.99 | 95,723 | +0.34(+0.93%) |
May 15, 2024 | 36.26 | 36.71 | 36.18 | 36.65 | 145,422 | -0.13(-0.35%) |
May 14, 2024 | 36.81 | 36.94 | 36.62 | 36.78 | 116,294 | +0.78(+2.17%) |
May 13, 2024 | 35.70 | 36.00 | 35.70 | 36.00 | 306,556 | +0.14(+0.39%) |
May 10, 2024 | 35.98 | 36.01 | 35.68 | 35.86 | 61,326 | -0.25(-0.69%) |
May 09, 2024 | 35.53 | 36.11 | 35.53 | 36.11 | 319,191 | +0.40(+1.12%) |
May 08, 2024 | 35.46 | 35.86 | 35.41 | 35.71 | 222,061 | +0.21(+0.59%) |
May 07, 2024 | 35.40 | 35.61 | 35.36 | 35.50 | 160,935 | +0.28(+0.80%) |
May 06, 2024 | 35.36 | 35.37 | 35.04 | 35.22 | 164,133 | -0.23(-0.65%) |
May 03, 2024 | 35.53 | 35.84 | 35.27 | 35.45 | 119,079 | +0.82(+2.37%) |
May 02, 2024 | 34.60 | 34.71 | 34.32 | 34.63 | 177,613 | +0.04(+0.12%) |
May 01, 2024 | 34.80 | 35.09 | 34.06 | 34.59 | 110,180 | +0.07(+0.20%) |
Apr 30, 2024 | 34.37 | 34.80 | 34.35 | 34.52 | 213,527 | -1.52(-4.22%) |
Apr 29, 2024 | 36.16 | 36.16 | 35.85 | 36.04 | 167,096 | -0.10(-0.28%) |
Apr 26, 2024 | 35.73 | 36.36 | 35.73 | 36.14 | 262,493 | +0.58(+1.63%) |
Apr 25, 2024 | 34.79 | 35.56 | 34.66 | 35.56 | 343,331 | +0.60(+1.72%) |
Apr 24, 2024 | 35.30 | 35.34 | 34.68 | 34.96 | 387,412 | +1.17(+3.46%) |
Apr 23, 2024 | 37.42 | 37.74 | 33.79 | 33.79 | 359,072 | -3.17(-8.58%) |
Apr 22, 2024 | 36.76 | 37.27 | 36.71 | 36.96 | 216,515 | +0.88(+2.44%) |
Apr 19, 2024 | 36.17 | 36.34 | 35.92 | 36.08 | 147,727 | +0.08(+0.22%) |
Apr 18, 2024 | 36.17 | 36.30 | 35.94 | 36.00 | 216,561 | -0.03(-0.08%) |
Apr 17, 2024 | 36.28 | 36.67 | 35.92 | 36.03 | 332,916 | -0.16(-0.44%) |
Apr 16, 2024 | 36.38 | 36.66 | 35.56 | 36.19 | 360,536 | -0.64(-1.72%) |
Apr 15, 2024 | 37.76 | 37.82 | 36.75 | 36.83 | 311,864 | -0.23(-0.63%) |
Apr 12, 2024 | 37.24 | 37.34 | 36.97 | 37.06 | 116,528 | -1.20(-3.14%) |
Apr 11, 2024 | 38.35 | 38.35 | 37.81 | 38.26 | 182,849 | +0.06(+0.16%) |
Apr 10, 2024 | 38.41 | 38.70 | 38.11 | 38.20 | 99,453 | -1.31(-3.32%) |
Apr 09, 2024 | 39.75 | 39.85 | 39.40 | 39.51 | 147,226 | +0.04(+0.10%) |
Apr 08, 2024 | 39.52 | 39.69 | 39.45 | 39.47 | 171,854 | +0.05(+0.13%) |
Apr 05, 2024 | 39.29 | 39.44 | 39.20 | 39.42 | 167,951 | +0.07(+0.18%) |
Apr 04, 2024 | 40.11 | 40.19 | 39.35 | 39.35 | 217,709 | -0.32(-0.81%) |
Apr 03, 2024 | 39.48 | 39.75 | 39.37 | 39.67 | 101,548 | +0.26(+0.66%) |
Apr 02, 2024 | 39.26 | 39.58 | 39.25 | 39.41 | 144,592 | +0.01(+0.03%) |