Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 31.70 | 31.92 | 31.39 | 31.45 | 229,629 | -0.48(-1.50%) |
Jun 24, 2024 | 31.72 | 32.38 | 31.55 | 31.93 | 211,750 | +0.37(+1.17%) |
Jun 21, 2024 | 31.74 | 31.89 | 31.34 | 31.56 | 592,290 | -0.16(-0.50%) |
Jun 20, 2024 | 31.54 | 31.91 | 31.39 | 31.72 | 296,849 | -0.02(-0.06%) |
Jun 18, 2024 | 31.38 | 31.85 | 31.03 | 31.74 | 231,799 | +0.25(+0.79%) |
Jun 17, 2024 | 31.07 | 31.49 | 30.85 | 31.49 | 150,715 | +0.45(+1.45%) |
Jun 14, 2024 | 31.03 | 31.23 | 30.80 | 31.04 | 141,087 | -0.34(-1.08%) |
Jun 13, 2024 | 31.88 | 31.88 | 31.23 | 31.38 | 154,229 | -0.58(-1.81%) |
Jun 12, 2024 | 31.95 | 32.57 | 31.76 | 31.96 | 280,083 | +0.84(+2.70%) |
Jun 11, 2024 | 30.91 | 31.13 | 30.55 | 31.12 | 156,319 | +0.06(+0.19%) |
Jun 10, 2024 | 31.41 | 31.41 | 30.93 | 31.06 | 192,419 | -0.54(-1.71%) |
Jun 07, 2024 | 31.55 | 31.88 | 31.33 | 31.60 | 233,079 | -0.35(-1.10%) |
Jun 06, 2024 | 31.56 | 31.96 | 31.44 | 31.95 | 190,403 | +0.21(+0.65%) |
Jun 05, 2024 | 31.77 | 31.82 | 31.33 | 31.74 | 210,620 | +0.36(+1.13%) |
Jun 04, 2024 | 31.53 | 32.17 | 31.33 | 31.39 | 688,392 | -0.77(-2.40%) |
Jun 03, 2024 | 33.01 | 33.09 | 31.91 | 32.16 | 168,808 | -0.53(-1.63%) |
May 31, 2024 | 32.46 | 32.75 | 31.67 | 32.69 | 232,144 | +0.53(+1.66%) |
May 30, 2024 | 32.38 | 32.92 | 31.98 | 32.16 | 285,998 | +0.30(+0.93%) |
May 29, 2024 | 32.02 | 32.05 | 31.72 | 31.86 | 196,395 | -0.72(-2.22%) |
May 28, 2024 | 33.18 | 33.29 | 32.46 | 32.58 | 192,591 | -0.39(-1.17%) |
May 24, 2024 | 33.17 | 33.17 | 32.54 | 32.97 | 420,513 | +0.13(+0.39%) |
May 23, 2024 | 33.99 | 33.99 | 32.74 | 32.84 | 289,612 | -1.10(-3.24%) |
May 22, 2024 | 34.58 | 34.71 | 33.90 | 33.94 | 284,098 | -0.83(-2.39%) |
May 21, 2024 | 34.59 | 34.90 | 34.59 | 34.77 | 146,269 | +0.16(+0.46%) |
May 20, 2024 | 35.52 | 35.52 | 34.61 | 34.61 | 133,829 | -0.78(-2.21%) |
May 17, 2024 | 35.19 | 35.80 | 35.19 | 35.39 | 156,687 | +0.24(+0.68%) |
May 16, 2024 | 35.28 | 35.41 | 35.14 | 35.15 | 149,663 | -0.35(-0.98%) |
May 15, 2024 | 35.48 | 35.56 | 35.25 | 35.50 | 153,133 | +0.43(+1.21%) |
May 14, 2024 | 35.41 | 35.42 | 34.87 | 35.08 | 198,098 | +0.03(+0.08%) |
May 13, 2024 | 35.88 | 35.88 | 35.04 | 35.05 | 165,219 | -0.45(-1.25%) |
May 10, 2024 | 35.71 | 35.71 | 35.11 | 35.49 | 255,875 | -0.13(-0.36%) |
May 09, 2024 | 35.40 | 35.64 | 35.21 | 35.62 | 268,878 | +0.36(+1.01%) |
May 08, 2024 | 34.92 | 35.35 | 34.79 | 35.26 | 155,302 | +0.24(+0.68%) |
May 07, 2024 | 34.72 | 35.09 | 34.61 | 35.03 | 280,055 | +0.43(+1.23%) |
May 06, 2024 | 34.59 | 34.95 | 34.19 | 34.60 | 143,524 | +0.29(+0.84%) |
May 03, 2024 | 34.54 | 34.54 | 33.33 | 34.31 | 134,154 | +0.30(+0.87%) |
May 02, 2024 | 34.21 | 34.21 | 33.77 | 34.02 | 332,251 | +0.20(+0.59%) |
May 01, 2024 | 33.31 | 34.43 | 33.09 | 33.82 | 203,561 | +0.76(+2.30%) |
Apr 30, 2024 | 33.20 | 33.38 | 32.95 | 33.06 | 213,241 | -0.40(-1.18%) |
Apr 29, 2024 | 34.07 | 34.24 | 33.42 | 33.45 | 239,900 | -0.31(-0.91%) |
Apr 26, 2024 | 33.95 | 34.53 | 33.35 | 33.76 | 236,180 | -0.33(-0.96%) |
Apr 25, 2024 | 34.43 | 34.57 | 33.03 | 34.09 | 258,009 | -0.58(-1.68%) |
Apr 24, 2024 | 33.83 | 34.68 | 33.73 | 34.67 | 231,690 | +0.33(+0.95%) |
Apr 23, 2024 | 33.69 | 34.57 | 33.65 | 34.34 | 206,118 | +0.72(+2.15%) |
Apr 22, 2024 | 33.60 | 33.96 | 33.37 | 33.62 | 571,307 | -0.08(-0.23%) |
Apr 19, 2024 | 32.47 | 33.75 | 32.35 | 33.70 | 310,789 | +1.14(+3.49%) |
Apr 18, 2024 | 32.03 | 32.72 | 32.03 | 32.56 | 211,370 | +0.44(+1.35%) |
Apr 17, 2024 | 32.47 | 32.64 | 31.96 | 32.13 | 158,283 | -0.03(-0.09%) |
Apr 16, 2024 | 32.16 | 32.36 | 31.94 | 32.16 | 157,674 | -0.35(-1.07%) |
Apr 15, 2024 | 32.94 | 33.29 | 32.13 | 32.50 | 213,295 | -0.24(-0.73%) |
Apr 12, 2024 | 32.63 | 32.99 | 32.62 | 32.74 | 213,477 | -0.13(-0.39%) |
Apr 11, 2024 | 32.69 | 33.04 | 32.33 | 32.87 | 196,392 | +0.33(+1.00%) |
Apr 10, 2024 | 33.24 | 33.26 | 32.26 | 32.54 | 359,418 | -1.57(-4.61%) |
Apr 09, 2024 | 33.61 | 34.28 | 33.51 | 34.12 | 161,116 | +0.46(+1.35%) |
Apr 08, 2024 | 33.29 | 33.85 | 33.29 | 33.66 | 125,873 | +0.40(+1.19%) |
Apr 05, 2024 | 33.05 | 33.40 | 33.00 | 33.27 | 170,525 | -0.07(-0.21%) |
Apr 04, 2024 | 33.45 | 33.77 | 33.31 | 33.33 | 233,132 | +0.25(+0.75%) |
Apr 03, 2024 | 33.13 | 33.40 | 32.95 | 33.09 | 176,671 | -0.19(-0.56%) |
Apr 02, 2024 | 33.43 | 33.62 | 33.09 | 33.28 | 240,324 | -0.49(-1.46%) |