Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 35.82 | 36.36 | 35.51 | 36.05 | 8,767,735 | +0.26(+0.73%) |
Jun 27, 2024 | 35.19 | 36.18 | 35.19 | 35.79 | 1,007,738 | +0.68(+1.94%) |
Jun 26, 2024 | 33.99 | 35.46 | 33.72 | 35.11 | 931,849 | +0.94(+2.75%) |
Jun 25, 2024 | 34.41 | 34.49 | 33.97 | 34.17 | 802,798 | -0.11(-0.32%) |
Jun 24, 2024 | 35.01 | 35.03 | 34.23 | 34.28 | 628,674 | -0.89(-2.53%) |
Jun 21, 2024 | 34.33 | 35.22 | 33.95 | 35.17 | 1,344,544 | +0.68(+1.97%) |
Jun 20, 2024 | 35.48 | 35.70 | 34.31 | 34.49 | 836,197 | -0.79(-2.24%) |
Jun 18, 2024 | 35.30 | 35.52 | 34.98 | 35.28 | 761,382 | -0.02(-0.06%) |
Jun 17, 2024 | 35.04 | 35.47 | 34.50 | 35.30 | 794,393 | +0.01(+0.03%) |
Jun 14, 2024 | 35.47 | 36.28 | 35.10 | 35.29 | 1,125,442 | -0.03(-0.08%) |
Jun 13, 2024 | 35.28 | 35.76 | 34.92 | 35.32 | 713,473 | +0.26(+0.74%) |
Jun 12, 2024 | 34.77 | 35.67 | 34.44 | 35.06 | 763,731 | +0.65(+1.89%) |
Jun 11, 2024 | 34.13 | 34.57 | 33.78 | 34.41 | 970,556 | +0.30(+0.88%) |
Jun 10, 2024 | 34.06 | 34.66 | 33.46 | 34.11 | 1,618,932 | -0.17(-0.50%) |
Jun 07, 2024 | 33.00 | 34.45 | 33.00 | 34.28 | 1,544,779 | +1.03(+3.10%) |
Jun 06, 2024 | 34.00 | 34.00 | 31.66 | 33.25 | 2,252,209 | -1.60(-4.59%) |
Jun 05, 2024 | 33.57 | 35.04 | 33.44 | 34.85 | 1,620,884 | +1.42(+4.25%) |
Jun 04, 2024 | 32.98 | 33.85 | 32.98 | 33.43 | 713,486 | +0.17(+0.51%) |
Jun 03, 2024 | 33.35 | 34.18 | 32.95 | 33.26 | 994,407 | +0.21(+0.64%) |
May 31, 2024 | 32.40 | 33.15 | 32.03 | 33.05 | 1,196,998 | +0.94(+2.93%) |
May 30, 2024 | 33.16 | 33.45 | 31.58 | 32.11 | 932,954 | -1.13(-3.40%) |
May 29, 2024 | 32.46 | 33.73 | 32.07 | 33.24 | 647,425 | +0.44(+1.34%) |
May 28, 2024 | 33.71 | 34.36 | 32.40 | 32.80 | 1,109,091 | -0.90(-2.67%) |
May 24, 2024 | 33.27 | 33.76 | 33.02 | 33.70 | 510,827 | +0.52(+1.57%) |
May 23, 2024 | 33.50 | 33.66 | 32.94 | 33.18 | 483,475 | -0.11(-0.33%) |
May 22, 2024 | 32.79 | 33.50 | 32.79 | 33.29 | 478,510 | +0.60(+1.84%) |
May 21, 2024 | 33.14 | 33.55 | 32.69 | 32.69 | 717,116 | -0.48(-1.45%) |
May 20, 2024 | 32.45 | 33.20 | 32.27 | 33.17 | 486,510 | +0.54(+1.65%) |
May 17, 2024 | 32.36 | 32.69 | 31.88 | 32.63 | 710,330 | +0.33(+1.02%) |
May 16, 2024 | 31.85 | 32.91 | 31.63 | 32.30 | 847,507 | +0.50(+1.57%) |
May 15, 2024 | 31.56 | 31.92 | 31.11 | 31.80 | 626,196 | +0.41(+1.31%) |
May 14, 2024 | 31.29 | 31.86 | 30.30 | 31.39 | 739,825 | -0.31(-0.98%) |
May 13, 2024 | 31.48 | 32.04 | 31.34 | 31.70 | 684,679 | +0.00(+0.00%) |
May 10, 2024 | 30.54 | 32.23 | 30.52 | 31.70 | 1,189,349 | +1.17(+3.83%) |
May 09, 2024 | 30.00 | 30.64 | 29.62 | 30.53 | 677,576 | +0.61(+2.04%) |
May 08, 2024 | 29.55 | 29.96 | 28.04 | 29.92 | 1,164,057 | -0.23(-0.76%) |
May 07, 2024 | 30.27 | 30.70 | 29.78 | 30.15 | 880,025 | -0.15(-0.50%) |
May 06, 2024 | 29.60 | 30.30 | 29.46 | 30.30 | 550,812 | +1.04(+3.55%) |
May 03, 2024 | 29.90 | 29.90 | 28.56 | 29.26 | 822,917 | -0.07(-0.24%) |
May 02, 2024 | 29.47 | 29.54 | 28.70 | 29.33 | 507,013 | +0.12(+0.41%) |
May 01, 2024 | 29.11 | 29.66 | 28.44 | 29.21 | 1,061,639 | +0.08(+0.27%) |
Apr 30, 2024 | 29.00 | 29.99 | 28.76 | 29.13 | 656,010 | -0.09(-0.31%) |
Apr 29, 2024 | 29.55 | 29.68 | 29.16 | 29.22 | 769,511 | -0.31(-1.05%) |
Apr 26, 2024 | 29.74 | 29.82 | 29.16 | 29.53 | 412,512 | +0.12(+0.41%) |
Apr 25, 2024 | 28.12 | 29.45 | 28.08 | 29.41 | 1,293,809 | +0.50(+1.73%) |
Apr 24, 2024 | 28.36 | 29.44 | 27.96 | 28.91 | 5,947,735 | +0.97(+3.47%) |
Apr 23, 2024 | 27.99 | 28.65 | 27.22 | 27.94 | 4,451,002 | -2.10(-6.99%) |
Apr 22, 2024 | 28.83 | 30.04 | 28.83 | 30.04 | 599,994 | +1.43(+5.00%) |
Apr 19, 2024 | 29.13 | 30.64 | 28.21 | 28.61 | 349,516 | -0.44(-1.51%) |
Apr 18, 2024 | 29.22 | 29.43 | 28.80 | 29.05 | 283,269 | -0.16(-0.55%) |
Apr 17, 2024 | 29.95 | 30.01 | 29.17 | 29.21 | 391,103 | -0.61(-2.05%) |
Apr 16, 2024 | 30.13 | 30.33 | 29.51 | 29.82 | 271,430 | -0.40(-1.32%) |
Apr 15, 2024 | 31.40 | 31.42 | 30.21 | 30.22 | 218,557 | -1.12(-3.57%) |
Apr 12, 2024 | 32.02 | 32.15 | 31.18 | 31.34 | 347,509 | -0.89(-2.76%) |
Apr 11, 2024 | 32.21 | 32.91 | 31.89 | 32.23 | 316,894 | +0.26(+0.81%) |
Apr 10, 2024 | 32.11 | 32.52 | 31.82 | 31.97 | 317,418 | -0.60(-1.84%) |
Apr 09, 2024 | 31.94 | 32.74 | 31.65 | 32.57 | 364,839 | +0.66(+2.07%) |
Apr 08, 2024 | 32.00 | 32.50 | 31.78 | 31.91 | 462,843 | +0.16(+0.50%) |
Apr 05, 2024 | 31.21 | 32.11 | 31.05 | 31.75 | 964,211 | -0.05(-0.16%) |
Apr 04, 2024 | 32.94 | 32.94 | 31.74 | 31.80 | 405,652 | -0.34(-1.06%) |
Apr 03, 2024 | 32.09 | 32.33 | 31.67 | 32.14 | 340,812 | +0.05(+0.16%) |
Apr 02, 2024 | 31.50 | 32.11 | 31.00 | 32.09 | 570,687 | +0.06(+0.19%) |