Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 30.63 | 31.06 | 29.83 | 30.52 | 182,143 | -0.32(-1.04%) |
Jun 12, 2024 | 32.68 | 32.68 | 30.81 | 30.84 | 230,110 | -0.30(-0.96%) |
Jun 11, 2024 | 30.89 | 31.54 | 30.51 | 31.14 | 148,169 | -0.20(-0.64%) |
Jun 10, 2024 | 31.34 | 31.86 | 31.01 | 31.34 | 209,276 | -0.28(-0.89%) |
Jun 07, 2024 | 31.21 | 31.89 | 30.88 | 31.62 | 133,336 | +0.07(+0.22%) |
Jun 06, 2024 | 31.56 | 32.15 | 31.03 | 31.55 | 124,987 | -0.45(-1.41%) |
Jun 05, 2024 | 31.67 | 32.04 | 31.33 | 32.00 | 117,593 | +0.78(+2.50%) |
Jun 04, 2024 | 32.83 | 32.97 | 31.18 | 31.22 | 148,429 | -2.07(-6.22%) |
Jun 03, 2024 | 33.98 | 33.98 | 32.94 | 33.29 | 109,982 | +0.30(+0.91%) |
May 31, 2024 | 33.15 | 33.36 | 32.62 | 32.99 | 139,215 | -0.01(-0.03%) |
May 30, 2024 | 32.95 | 33.39 | 32.66 | 33.00 | 86,676 | +0.28(+0.86%) |
May 29, 2024 | 33.36 | 34.17 | 32.57 | 32.72 | 99,879 | -1.29(-3.79%) |
May 28, 2024 | 33.47 | 34.07 | 33.16 | 34.01 | 153,360 | +0.84(+2.53%) |
May 24, 2024 | 32.87 | 33.37 | 32.47 | 33.17 | 100,553 | +0.58(+1.78%) |
May 23, 2024 | 33.53 | 34.11 | 32.24 | 32.59 | 119,726 | -0.93(-2.77%) |
May 22, 2024 | 33.50 | 34.04 | 33.15 | 33.52 | 95,186 | -0.29(-0.86%) |
May 21, 2024 | 33.95 | 34.03 | 33.38 | 33.81 | 86,267 | -0.30(-0.88%) |
May 20, 2024 | 33.52 | 35.34 | 33.52 | 34.11 | 175,595 | +0.61(+1.82%) |
May 17, 2024 | 34.47 | 34.97 | 33.43 | 33.50 | 136,425 | -0.97(-2.81%) |
May 16, 2024 | 34.03 | 34.71 | 33.51 | 34.47 | 128,392 | +0.47(+1.38%) |
May 15, 2024 | 33.54 | 34.12 | 32.55 | 34.00 | 144,620 | +0.75(+2.26%) |
May 14, 2024 | 32.55 | 33.32 | 32.07 | 33.25 | 135,291 | +1.52(+4.79%) |
May 13, 2024 | 32.56 | 32.56 | 31.70 | 31.73 | 96,311 | -0.22(-0.69%) |
May 10, 2024 | 32.46 | 32.46 | 31.48 | 31.95 | 92,696 | -0.14(-0.44%) |
May 09, 2024 | 31.78 | 32.55 | 31.78 | 32.09 | 134,960 | +0.40(+1.26%) |
May 08, 2024 | 32.30 | 32.71 | 31.68 | 31.69 | 124,161 | -0.87(-2.67%) |
May 07, 2024 | 33.15 | 33.81 | 32.54 | 32.56 | 167,885 | -0.67(-2.02%) |
May 06, 2024 | 33.79 | 33.98 | 32.74 | 33.23 | 146,719 | -0.11(-0.33%) |
May 03, 2024 | 32.63 | 33.64 | 32.32 | 33.34 | 165,365 | +1.18(+3.67%) |
May 02, 2024 | 30.52 | 32.50 | 30.33 | 32.16 | 217,545 | +1.98(+6.56%) |
May 01, 2024 | 30.62 | 31.15 | 29.57 | 30.18 | 157,217 | -0.61(-1.98%) |
Apr 30, 2024 | 31.34 | 31.34 | 30.23 | 30.79 | 168,974 | -0.84(-2.66%) |
Apr 29, 2024 | 31.40 | 31.68 | 31.01 | 31.63 | 115,874 | +0.42(+1.35%) |
Apr 26, 2024 | 30.97 | 31.29 | 30.54 | 31.21 | 165,470 | +0.37(+1.20%) |
Apr 25, 2024 | 32.28 | 32.63 | 30.60 | 30.84 | 233,196 | -1.74(-5.34%) |
Apr 24, 2024 | 32.73 | 32.94 | 32.27 | 32.58 | 145,848 | -0.18(-0.55%) |
Apr 23, 2024 | 32.80 | 33.16 | 32.42 | 32.76 | 146,802 | -0.15(-0.46%) |
Apr 22, 2024 | 32.95 | 33.38 | 32.50 | 32.91 | 161,322 | +0.01(+0.03%) |
Apr 19, 2024 | 32.54 | 33.30 | 32.38 | 32.90 | 194,286 | +0.19(+0.58%) |
Apr 18, 2024 | 32.65 | 33.34 | 32.01 | 32.71 | 237,496 | +0.02(+0.06%) |
Apr 17, 2024 | 33.42 | 33.42 | 32.21 | 32.69 | 151,938 | -0.18(-0.55%) |
Apr 16, 2024 | 32.43 | 33.08 | 32.14 | 32.87 | 237,160 | +0.00(+0.00%) |
Apr 15, 2024 | 34.92 | 34.97 | 32.40 | 32.87 | 274,849 | -1.94(-5.57%) |
Apr 12, 2024 | 35.14 | 35.54 | 34.30 | 34.81 | 121,546 | -0.37(-1.05%) |
Apr 11, 2024 | 35.01 | 36.11 | 34.87 | 35.18 | 140,013 | +0.31(+0.89%) |
Apr 10, 2024 | 35.46 | 35.91 | 34.36 | 34.87 | 172,549 | -1.44(-3.97%) |
Apr 09, 2024 | 36.14 | 36.80 | 35.73 | 36.31 | 73,522 | +0.16(+0.44%) |
Apr 08, 2024 | 36.24 | 37.44 | 35.81 | 36.15 | 134,485 | +0.30(+0.84%) |
Apr 05, 2024 | 35.59 | 36.45 | 35.58 | 35.85 | 127,417 | +0.15(+0.42%) |
Apr 04, 2024 | 36.12 | 36.91 | 35.45 | 35.70 | 164,054 | -0.71(-1.95%) |
Apr 03, 2024 | 35.85 | 36.49 | 35.56 | 36.41 | 209,894 | +1.67(+4.81%) |
Apr 02, 2024 | 36.13 | 36.19 | 33.90 | 34.74 | 280,778 | -1.39(-3.85%) |