Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 31.63 | 31.90 | 30.48 | 31.82 | 70,498 | -1.13(-3.43%) |
Jun 25, 2024 | 32.51 | 32.96 | 32.33 | 32.95 | 79,363 | +0.81(+2.52%) |
Jun 24, 2024 | 31.36 | 32.15 | 31.00 | 32.14 | 138,729 | +1.60(+5.24%) |
Jun 21, 2024 | 30.90 | 30.90 | 30.15 | 30.54 | 66,673 | -0.82(-2.61%) |
Jun 20, 2024 | 31.48 | 31.89 | 31.11 | 31.36 | 91,401 | -0.47(-1.48%) |
Jun 18, 2024 | 31.96 | 32.03 | 31.36 | 31.83 | 86,529 | -0.17(-0.53%) |
Jun 17, 2024 | 31.61 | 32.15 | 31.46 | 32.00 | 62,919 | +0.33(+1.04%) |
Jun 14, 2024 | 31.48 | 31.73 | 31.25 | 31.67 | 41,937 | -0.18(-0.57%) |
Jun 13, 2024 | 32.04 | 32.25 | 31.44 | 31.85 | 32,819 | -0.01(-0.03%) |
Jun 12, 2024 | 31.18 | 32.00 | 31.18 | 31.86 | 143,869 | +1.59(+5.25%) |
Jun 11, 2024 | 30.14 | 30.50 | 29.88 | 30.27 | 84,619 | -0.40(-1.30%) |
Jun 10, 2024 | 30.53 | 30.96 | 30.42 | 30.67 | 38,658 | +0.07(+0.23%) |
Jun 07, 2024 | 30.72 | 31.85 | 30.48 | 30.60 | 48,036 | -0.42(-1.35%) |
Jun 06, 2024 | 30.76 | 31.20 | 30.67 | 31.02 | 44,547 | -0.02(-0.06%) |
Jun 05, 2024 | 31.00 | 31.18 | 30.51 | 31.04 | 40,189 | +0.04(+0.13%) |
Jun 04, 2024 | 31.34 | 31.53 | 30.94 | 31.00 | 316,026 | -1.14(-3.55%) |
Jun 03, 2024 | 31.41 | 32.31 | 30.89 | 32.14 | 455,335 | +1.12(+3.61%) |
May 31, 2024 | 31.13 | 31.17 | 30.19 | 31.02 | 86,562 | +0.04(+0.13%) |
May 30, 2024 | 31.08 | 31.28 | 30.79 | 30.98 | 67,415 | +0.25(+0.81%) |
May 29, 2024 | 30.89 | 31.22 | 30.65 | 30.73 | 44,813 | -0.75(-2.38%) |
May 28, 2024 | 31.22 | 31.70 | 31.16 | 31.48 | 98,037 | +0.24(+0.77%) |
May 24, 2024 | 31.23 | 31.47 | 31.07 | 31.24 | 52,312 | +0.03(+0.10%) |
May 23, 2024 | 31.48 | 31.72 | 30.87 | 31.21 | 183,311 | +0.66(+2.16%) |
May 22, 2024 | 31.08 | 31.20 | 30.40 | 30.55 | 111,502 | -0.44(-1.42%) |
May 21, 2024 | 31.19 | 31.99 | 30.50 | 30.99 | 347,015 | -5.60(-15.30%) |
May 20, 2024 | 36.51 | 37.00 | 36.51 | 36.59 | 47,685 | -0.17(-0.46%) |
May 17, 2024 | 36.69 | 36.94 | 36.62 | 36.76 | 21,333 | -0.55(-1.47%) |
May 16, 2024 | 37.64 | 37.73 | 37.21 | 37.31 | 31,695 | +0.28(+0.76%) |
May 15, 2024 | 36.86 | 37.10 | 36.54 | 37.03 | 26,704 | +0.07(+0.19%) |
May 14, 2024 | 36.71 | 36.98 | 36.45 | 36.96 | 20,915 | +0.58(+1.59%) |
May 13, 2024 | 36.63 | 36.80 | 36.38 | 36.38 | 33,085 | -0.53(-1.44%) |
May 10, 2024 | 37.04 | 37.51 | 36.71 | 36.91 | 23,307 | -0.52(-1.39%) |
May 09, 2024 | 37.65 | 37.65 | 37.07 | 37.43 | 45,777 | +0.04(+0.11%) |
May 08, 2024 | 36.20 | 37.60 | 36.20 | 37.39 | 304,713 | +0.46(+1.25%) |
May 07, 2024 | 36.93 | 37.05 | 36.72 | 36.93 | 44,672 | +0.63(+1.74%) |
May 06, 2024 | 36.20 | 36.44 | 36.06 | 36.30 | 22,881 | +0.54(+1.51%) |
May 03, 2024 | 35.47 | 36.05 | 35.33 | 35.76 | 30,439 | +0.66(+1.88%) |
May 02, 2024 | 34.87 | 35.18 | 34.48 | 35.10 | 36,961 | +0.44(+1.27%) |
May 01, 2024 | 34.59 | 35.35 | 34.34 | 34.66 | 23,553 | +0.16(+0.46%) |
Apr 30, 2024 | 35.56 | 35.56 | 34.48 | 34.50 | 48,138 | -1.60(-4.43%) |
Apr 29, 2024 | 36.05 | 36.40 | 35.65 | 36.10 | 105,760 | +0.03(+0.08%) |
Apr 26, 2024 | 35.65 | 36.24 | 35.55 | 36.07 | 61,841 | +1.12(+3.20%) |
Apr 25, 2024 | 34.52 | 35.07 | 34.19 | 34.95 | 25,867 | -0.22(-0.63%) |
Apr 24, 2024 | 35.28 | 35.43 | 34.81 | 35.17 | 21,891 | -0.39(-1.10%) |
Apr 23, 2024 | 35.43 | 35.70 | 34.92 | 35.56 | 40,342 | +1.13(+3.28%) |
Apr 22, 2024 | 34.04 | 34.69 | 34.04 | 34.43 | 46,487 | +0.19(+0.55%) |
Apr 19, 2024 | 34.37 | 34.51 | 34.02 | 34.24 | 30,813 | -0.04(-0.12%) |
Apr 18, 2024 | 34.65 | 34.92 | 34.27 | 34.28 | 37,606 | -0.45(-1.30%) |
Apr 17, 2024 | 35.16 | 35.20 | 34.58 | 34.73 | 34,428 | -0.63(-1.78%) |
Apr 16, 2024 | 35.58 | 36.40 | 35.16 | 35.36 | 48,090 | -0.77(-2.13%) |
Apr 15, 2024 | 36.97 | 36.97 | 36.04 | 36.13 | 19,131 | -0.53(-1.45%) |
Apr 12, 2024 | 37.01 | 37.24 | 36.64 | 36.66 | 25,554 | -0.97(-2.58%) |
Apr 11, 2024 | 37.96 | 38.00 | 36.99 | 37.63 | 52,599 | -0.64(-1.67%) |
Apr 10, 2024 | 38.38 | 38.69 | 38.09 | 38.27 | 52,748 | -0.53(-1.37%) |
Apr 09, 2024 | 39.22 | 39.22 | 38.53 | 38.80 | 21,574 | -1.01(-2.54%) |
Apr 08, 2024 | 39.47 | 40.25 | 39.24 | 39.81 | 76,864 | +0.54(+1.38%) |
Apr 05, 2024 | 38.83 | 39.42 | 38.83 | 39.27 | 15,168 | +0.52(+1.34%) |
Apr 04, 2024 | 39.69 | 39.73 | 38.73 | 38.75 | 25,384 | -0.19(-0.49%) |
Apr 03, 2024 | 38.37 | 39.06 | 38.16 | 38.94 | 32,247 | -0.38(-0.97%) |
Apr 02, 2024 | 39.47 | 39.47 | 38.96 | 39.32 | 53,843 | -0.78(-1.95%) |