Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 31.58 | 31.96 | 30.70 | 30.93 | 1,655,542 | -0.10(-0.32%) |
Jun 24, 2024 | 31.55 | 32.08 | 30.86 | 31.03 | 1,024,167 | -0.50(-1.59%) |
Jun 21, 2024 | 31.13 | 31.54 | 30.96 | 31.53 | 984,675 | +0.08(+0.25%) |
Jun 20, 2024 | 31.74 | 31.74 | 31.11 | 31.45 | 963,410 | +0.00(+0.00%) |
Jun 18, 2024 | 31.00 | 31.48 | 30.97 | 31.45 | 939,291 | +0.48(+1.55%) |
Jun 17, 2024 | 30.88 | 31.37 | 30.42 | 30.97 | 1,207,275 | +0.11(+0.36%) |
Jun 14, 2024 | 33.06 | 33.07 | 30.85 | 30.86 | 3,581,170 | -2.13(-6.46%) |
Jun 13, 2024 | 32.39 | 33.28 | 32.11 | 32.99 | 1,416,905 | +0.67(+2.07%) |
Jun 12, 2024 | 31.80 | 32.60 | 31.51 | 32.32 | 2,214,271 | +0.61(+1.92%) |
Jun 11, 2024 | 31.57 | 31.71 | 31.10 | 31.71 | 1,534,359 | +0.21(+0.67%) |
Jun 10, 2024 | 31.40 | 31.70 | 30.91 | 31.50 | 832,601 | +0.03(+0.10%) |
Jun 07, 2024 | 30.57 | 31.50 | 29.82 | 31.47 | 1,518,453 | +0.88(+2.88%) |
Jun 06, 2024 | 31.15 | 31.60 | 30.36 | 30.59 | 1,406,154 | -0.92(-2.92%) |
Jun 05, 2024 | 32.26 | 32.39 | 31.20 | 31.51 | 1,220,743 | -0.46(-1.44%) |
Jun 04, 2024 | 31.74 | 32.53 | 31.56 | 31.97 | 1,488,303 | +0.39(+1.23%) |
Jun 03, 2024 | 32.28 | 32.63 | 31.51 | 31.58 | 2,329,696 | +0.17(+0.54%) |
May 31, 2024 | 30.90 | 32.49 | 30.65 | 31.41 | 2,217,929 | +0.83(+2.71%) |
May 30, 2024 | 29.94 | 30.97 | 29.60 | 30.58 | 1,429,699 | +0.87(+2.93%) |
May 29, 2024 | 30.66 | 30.75 | 28.89 | 29.71 | 2,882,366 | -0.89(-2.91%) |
May 28, 2024 | 30.60 | 31.06 | 29.37 | 30.60 | 3,837,879 | +0.92(+3.10%) |
May 24, 2024 | 29.11 | 29.96 | 28.71 | 29.68 | 1,341,615 | +1.00(+3.49%) |
May 23, 2024 | 29.94 | 29.94 | 28.67 | 28.68 | 1,081,274 | -0.44(-1.51%) |
May 22, 2024 | 29.63 | 30.23 | 28.87 | 29.12 | 1,405,194 | -0.23(-0.78%) |
May 21, 2024 | 29.52 | 29.80 | 28.62 | 29.35 | 1,110,270 | -0.46(-1.54%) |
May 20, 2024 | 28.77 | 30.16 | 28.75 | 29.81 | 2,407,658 | +1.32(+4.63%) |
May 17, 2024 | 28.35 | 28.51 | 28.05 | 28.49 | 776,934 | +0.42(+1.50%) |
May 16, 2024 | 28.27 | 28.44 | 27.93 | 28.07 | 789,569 | +0.02(+0.07%) |
May 15, 2024 | 28.50 | 28.52 | 27.60 | 28.05 | 817,045 | -0.05(-0.18%) |
May 14, 2024 | 28.00 | 28.54 | 27.94 | 28.10 | 1,595,464 | +0.10(+0.36%) |
May 13, 2024 | 28.80 | 28.97 | 27.98 | 28.00 | 1,431,591 | -0.62(-2.17%) |
May 10, 2024 | 28.58 | 28.69 | 28.16 | 28.62 | 1,861,166 | +0.12(+0.42%) |
May 09, 2024 | 28.74 | 29.00 | 28.35 | 28.50 | 1,851,654 | +0.00(+0.00%) |
May 08, 2024 | 28.64 | 28.94 | 28.25 | 28.50 | 2,333,633 | -0.15(-0.52%) |
May 07, 2024 | 29.01 | 29.45 | 28.62 | 28.65 | 1,743,135 | -0.29(-1.00%) |
May 06, 2024 | 29.08 | 29.08 | 27.98 | 28.94 | 3,604,348 | -0.06(-0.21%) |
May 03, 2024 | 27.75 | 29.27 | 27.20 | 29.00 | 5,908,824 | +2.01(+7.45%) |
May 02, 2024 | 26.54 | 28.29 | 26.32 | 26.99 | 10,624,560 | +0.89(+3.41%) |