Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 28.52 | 28.52 | 28.30 | 28.52 | 26,195 | +0.31(+1.10%) |
Jun 14, 2024 | 28.26 | 28.26 | 28.21 | 28.21 | 591 | -0.41(-1.42%) |
Jun 13, 2024 | 28.81 | 28.81 | 28.61 | 28.62 | 31,045 | -0.61(-2.10%) |
Jun 11, 2024 | 29.23 | 21,886 | -0.36(-1.22%) | |||
Jun 10, 2024 | 29.68 | 29.77 | 29.56 | 29.59 | 17,547 | +0.20(+0.67%) |
Jun 07, 2024 | 29.42 | 29.46 | 29.37 | 29.39 | 5,142 | -0.26(-0.87%) |
Jun 06, 2024 | 30.20 | 30.20 | 29.65 | 29.65 | 109,215 | -0.27(-0.90%) |
Jun 04, 2024 | 29.92 | 6,225 | -0.06(-0.20%) | |||
Jun 03, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 14,764 | -0.19(-0.63%) |
May 31, 2024 | 30.62 | 30.62 | 30.17 | 30.17 | 160,938 | +0.15(+0.50%) |
May 30, 2024 | 29.98 | 30.20 | 29.98 | 30.02 | 18,963 | -0.05(-0.15%) |
May 29, 2024 | 29.96 | 30.07 | 29.96 | 30.07 | 26,435 | -1.80(-5.66%) |
May 28, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 25,242 | +0.88(+2.84%) |
May 23, 2024 | 30.99 | 471 | -0.69(-2.18%) | |||
May 22, 2024 | 31.87 | 31.87 | 31.54 | 31.68 | 9,470 | -0.52(-1.61%) |
May 21, 2024 | 32.06 | 32.21 | 32.06 | 32.20 | 37,861 | -0.19(-0.59%) |
May 17, 2024 | 32.39 | 8 | +0.26(+0.81%) | |||
May 16, 2024 | 32.32 | 32.32 | 32.13 | 32.13 | 49,730 | -0.15(-0.46%) |
May 15, 2024 | 31.23 | 32.28 | 31.23 | 32.28 | 31,890 | +1.03(+3.30%) |
May 14, 2024 | 31.32 | 31.34 | 31.25 | 31.25 | 12,593 | -0.34(-1.09%) |
May 10, 2024 | 31.59 | 19,537 | +0.45(+1.43%) | |||
May 09, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 14,720 | -0.05(-0.14%) |
May 08, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 180,408 | +0.34(+1.11%) |
May 07, 2024 | 30.37 | 30.85 | 30.37 | 30.85 | 35,486 | +1.07(+3.58%) |
May 06, 2024 | 29.91 | 29.91 | 29.79 | 29.79 | 45,146 | +0.21(+0.71%) |
May 03, 2024 | 30.00 | 30.02 | 29.56 | 29.57 | 80,384 | -0.17(-0.56%) |
May 02, 2024 | 30.01 | 30.07 | 29.74 | 29.74 | 62,753 | -0.47(-1.56%) |
May 01, 2024 | 30.66 | 30.66 | 30.21 | 30.21 | 4,506 | -1.81(-5.65%) |
Apr 29, 2024 | 32.02 | 58,560 | +0.61(+1.94%) | |||
Apr 26, 2024 | 31.09 | 31.64 | 31.00 | 31.41 | 20,054 | +0.70(+2.28%) |
Apr 25, 2024 | 30.71 | 30.71 | 30.62 | 30.71 | 29,024 | -0.15(-0.49%) |
Apr 24, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 11,665 | +0.46(+1.51%) |
Apr 22, 2024 | 30.40 | 4,621 | -0.13(-0.43%) | |||
Apr 19, 2024 | 30.52 | 30.53 | 30.52 | 30.53 | 36,629 | +0.19(+0.63%) |
Apr 18, 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 12,009 | -0.24(-0.78%) |
Apr 16, 2024 | 30.58 | 6,678 | -0.01(-0.03%) | |||
Apr 15, 2024 | 31.08 | 31.08 | 30.59 | 30.59 | 20,973 | -0.94(-2.98%) |
Apr 11, 2024 | 31.53 | 34,690 | +0.02(+0.06%) | |||
Apr 10, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 50,134 | -0.23(-0.74%) |
Apr 09, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 51,548 | +1.04(+3.37%) |
Apr 08, 2024 | 30.35 | 30.71 | 30.35 | 30.71 | 12,913 | +0.43(+1.40%) |
Apr 05, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 17,370 | -0.52(-1.67%) |
Apr 04, 2024 | 30.96 | 31.25 | 30.80 | 30.80 | 28,523 | -0.29(-0.93%) |
Apr 03, 2024 | 31.05 | 31.09 | 31.05 | 31.09 | 59,806 | +1.71(+5.82%) |