Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 31.15 | 31.36 | 30.61 | 31.10 | 7,175,510 | +0.16(+0.52%) |
Jun 06, 2024 | 30.86 | 31.27 | 30.80 | 30.94 | 5,118,625 | +0.03(+0.10%) |
Jun 05, 2024 | 31.63 | 31.99 | 30.91 | 30.91 | 8,981,032 | -1.15(-3.59%) |
Jun 04, 2024 | 32.40 | 32.67 | 31.90 | 32.06 | 7,966,994 | -0.08(-0.25%) |
Jun 03, 2024 | 31.90 | 33.09 | 31.39 | 32.14 | 10,557,058 | -0.07(-0.22%) |
May 31, 2024 | 32.90 | 33.90 | 32.16 | 32.21 | 10,062,340 | -0.84(-2.54%) |
May 30, 2024 | 32.68 | 33.27 | 32.55 | 33.05 | 8,070,475 | +0.67(+2.07%) |
May 29, 2024 | 32.45 | 32.50 | 32.15 | 32.38 | 8,069,416 | +0.69(+2.18%) |
May 28, 2024 | 31.61 | 32.17 | 31.56 | 31.69 | 9,281,535 | -0.04(-0.13%) |
May 24, 2024 | 32.03 | 32.21 | 31.59 | 31.73 | 9,699,367 | -0.63(-1.95%) |
May 23, 2024 | 31.09 | 32.58 | 31.08 | 32.36 | 13,672,432 | +0.74(+2.34%) |
May 22, 2024 | 31.46 | 32.00 | 31.33 | 31.62 | 5,236,275 | +0.29(+0.93%) |
May 21, 2024 | 31.69 | 31.72 | 31.29 | 31.33 | 3,782,314 | -0.20(-0.63%) |
May 20, 2024 | 31.61 | 31.68 | 31.26 | 31.53 | 5,012,747 | -0.10(-0.32%) |
May 17, 2024 | 31.74 | 32.01 | 31.61 | 31.63 | 7,890,102 | -0.13(-0.41%) |
May 16, 2024 | 31.53 | 31.76 | 31.24 | 31.76 | 6,502,169 | +0.27(+0.86%) |
May 15, 2024 | 32.23 | 32.35 | 31.43 | 31.49 | 6,649,844 | -1.19(-3.64%) |
May 14, 2024 | 33.11 | 33.21 | 32.59 | 32.68 | 5,746,195 | -0.45(-1.36%) |
May 13, 2024 | 32.81 | 33.34 | 32.79 | 33.13 | 3,153,193 | +0.02(+0.06%) |
May 10, 2024 | 32.94 | 33.36 | 32.78 | 33.11 | 5,630,986 | -0.11(-0.33%) |
May 09, 2024 | 33.78 | 33.91 | 33.22 | 33.22 | 6,744,251 | -0.53(-1.57%) |
May 08, 2024 | 34.13 | 34.16 | 33.66 | 33.75 | 5,543,274 | +0.02(+0.06%) |
May 07, 2024 | 33.68 | 33.89 | 33.47 | 33.73 | 7,415,673 | -0.10(-0.30%) |
May 06, 2024 | 34.44 | 34.52 | 33.83 | 33.83 | 7,078,103 | -1.06(-3.04%) |
May 03, 2024 | 34.93 | 35.50 | 34.65 | 34.89 | 8,911,911 | -1.37(-3.78%) |
May 02, 2024 | 36.42 | 37.46 | 36.05 | 36.26 | 6,719,913 | -0.95(-2.55%) |
May 01, 2024 | 37.01 | 37.33 | 35.51 | 37.21 | 8,584,790 | +0.36(+0.98%) |
Apr 30, 2024 | 35.49 | 36.85 | 35.27 | 36.85 | 5,764,526 | +1.68(+4.78%) |
Apr 29, 2024 | 35.15 | 35.74 | 35.01 | 35.17 | 5,230,551 | -0.33(-0.93%) |
Apr 26, 2024 | 35.92 | 36.07 | 35.17 | 35.50 | 5,972,332 | -1.02(-2.79%) |
Apr 25, 2024 | 37.46 | 37.82 | 36.37 | 36.52 | 9,047,108 | +0.48(+1.33%) |
Apr 24, 2024 | 35.81 | 36.56 | 35.65 | 36.04 | 7,394,801 | +0.05(+0.14%) |
Apr 23, 2024 | 36.86 | 36.98 | 35.90 | 35.99 | 6,559,671 | -1.35(-3.62%) |
Apr 22, 2024 | 37.72 | 38.30 | 36.68 | 37.34 | 7,181,721 | -0.99(-2.58%) |
Apr 19, 2024 | 37.38 | 38.63 | 37.15 | 38.33 | 12,103,754 | +1.00(+2.68%) |
Apr 18, 2024 | 36.79 | 37.54 | 36.32 | 37.33 | 8,418,227 | +0.26(+0.70%) |
Apr 17, 2024 | 35.86 | 37.36 | 35.82 | 37.07 | 10,977,604 | +0.69(+1.90%) |
Apr 16, 2024 | 36.08 | 36.66 | 35.75 | 36.38 | 11,057,462 | +0.24(+0.66%) |
Apr 15, 2024 | 33.97 | 36.34 | 33.94 | 36.14 | 13,739,065 | +1.28(+3.67%) |
Apr 12, 2024 | 34.16 | 35.16 | 33.88 | 34.86 | 10,663,105 | +1.43(+4.28%) |
Apr 11, 2024 | 33.91 | 34.61 | 33.15 | 33.43 | 8,403,048 | -0.70(-2.05%) |
Apr 10, 2024 | 34.28 | 34.54 | 33.77 | 34.13 | 16,724,960 | +27.49(+414.01%) |
Apr 09, 2024 | 6.580 | 6.820 | 6.570 | 6.640 | 32,972,124 | -0.01(-0.15%) |
Apr 08, 2024 | 6.640 | 6.680 | 6.590 | 6.650 | 19,011,520 | +0.00(+0.00%) |
Apr 05, 2024 | 6.820 | 6.830 | 6.570 | 6.650 | 40,955,204 | -0.22(-3.20%) |
Apr 04, 2024 | 6.470 | 6.880 | 6.450 | 6.870 | 35,818,300 | +0.25(+3.78%) |
Apr 03, 2024 | 6.690 | 6.690 | 6.550 | 6.620 | 19,541,336 | -0.01(-0.15%) |
Apr 02, 2024 | 6.660 | 6.720 | 6.621 | 6.630 | 15,840,397 | +0.12(+1.84%) |