Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 29.00 | 29.73 | 28.97 | 29.60 | 50,774 | +0.12(+0.41%) |
Jun 14, 2024 | 30.13 | 30.14 | 29.26 | 29.48 | 45,532 | -0.99(-3.25%) |
Jun 13, 2024 | 31.00 | 31.00 | 30.14 | 30.47 | 58,109 | -0.67(-2.15%) |
Jun 12, 2024 | 31.25 | 31.64 | 30.64 | 31.14 | 73,382 | +0.85(+2.81%) |
Jun 11, 2024 | 30.40 | 30.51 | 29.29 | 30.29 | 68,709 | -0.38(-1.24%) |
Jun 10, 2024 | 31.05 | 31.33 | 30.60 | 30.67 | 72,828 | -0.74(-2.36%) |
Jun 07, 2024 | 31.30 | 31.63 | 31.29 | 31.41 | 43,826 | -0.24(-0.76%) |
Jun 06, 2024 | 32.26 | 32.65 | 31.52 | 31.65 | 48,696 | -0.88(-2.71%) |
Jun 05, 2024 | 31.32 | 32.55 | 31.16 | 32.53 | 78,637 | +1.34(+4.30%) |
Jun 04, 2024 | 31.82 | 31.97 | 31.09 | 31.19 | 69,218 | -0.81(-2.53%) |
Jun 03, 2024 | 32.58 | 32.67 | 31.95 | 32.00 | 54,974 | -0.48(-1.48%) |
May 31, 2024 | 32.93 | 33.29 | 32.16 | 32.48 | 46,167 | -0.21(-0.64%) |
May 30, 2024 | 31.42 | 32.75 | 31.38 | 32.69 | 102,930 | +1.61(+5.18%) |
May 29, 2024 | 31.46 | 31.57 | 31.02 | 31.08 | 42,832 | -0.90(-2.81%) |
May 28, 2024 | 32.02 | 32.25 | 31.52 | 31.98 | 69,742 | +0.14(+0.44%) |
May 24, 2024 | 31.45 | 31.90 | 31.27 | 31.84 | 47,684 | +0.52(+1.66%) |
May 23, 2024 | 31.23 | 31.59 | 30.77 | 31.32 | 80,724 | -0.19(-0.60%) |
May 22, 2024 | 32.11 | 32.16 | 31.43 | 31.51 | 58,560 | -0.60(-1.87%) |
May 21, 2024 | 31.93 | 32.12 | 31.66 | 32.11 | 37,493 | +0.07(+0.22%) |
May 20, 2024 | 31.80 | 32.22 | 31.79 | 32.04 | 82,258 | +0.24(+0.75%) |
May 17, 2024 | 31.48 | 32.14 | 31.09 | 31.80 | 71,261 | +0.06(+0.19%) |
May 16, 2024 | 32.00 | 32.17 | 31.59 | 31.74 | 49,997 | -0.26(-0.81%) |
May 15, 2024 | 32.51 | 32.75 | 31.98 | 32.00 | 76,422 | -0.15(-0.47%) |
May 14, 2024 | 32.28 | 32.55 | 31.65 | 32.15 | 49,697 | +0.30(+0.94%) |
May 13, 2024 | 32.70 | 32.76 | 31.71 | 31.85 | 72,496 | -0.75(-2.30%) |
May 10, 2024 | 34.60 | 34.81 | 32.52 | 32.60 | 114,287 | -1.80(-5.23%) |
May 09, 2024 | 33.02 | 34.50 | 32.96 | 34.40 | 193,215 | +1.30(+3.93%) |
May 08, 2024 | 32.78 | 33.33 | 32.54 | 33.10 | 55,650 | +0.02(+0.06%) |
May 07, 2024 | 33.08 | 33.50 | 32.87 | 33.08 | 81,159 | +0.26(+0.79%) |
May 06, 2024 | 32.00 | 33.30 | 31.69 | 32.82 | 149,429 | +1.53(+4.89%) |
May 03, 2024 | 30.05 | 32.66 | 30.02 | 31.29 | 253,821 | +2.81(+9.87%) |
May 02, 2024 | 28.68 | 28.98 | 28.26 | 28.48 | 92,966 | -0.18(-0.63%) |
May 01, 2024 | 28.28 | 29.45 | 28.28 | 28.66 | 182,883 | +0.47(+1.67%) |
Apr 30, 2024 | 28.27 | 28.57 | 28.01 | 28.19 | 43,863 | -0.46(-1.61%) |
Apr 29, 2024 | 28.50 | 28.82 | 28.20 | 28.65 | 93,056 | +0.35(+1.24%) |
Apr 26, 2024 | 27.50 | 28.49 | 27.49 | 28.30 | 59,884 | +0.89(+3.25%) |
Apr 25, 2024 | 27.44 | 27.62 | 26.79 | 27.41 | 85,451 | -0.54(-1.93%) |
Apr 24, 2024 | 27.85 | 28.17 | 27.58 | 27.95 | 36,649 | -0.05(-0.18%) |
Apr 23, 2024 | 27.33 | 28.25 | 27.33 | 28.00 | 41,554 | +0.83(+3.05%) |
Apr 22, 2024 | 26.79 | 27.61 | 26.58 | 27.17 | 39,834 | +0.32(+1.19%) |
Apr 19, 2024 | 26.59 | 27.22 | 26.40 | 26.85 | 40,592 | +0.14(+0.52%) |
Apr 18, 2024 | 27.50 | 27.53 | 26.53 | 26.71 | 42,466 | -0.14(-0.52%) |
Apr 17, 2024 | 26.92 | 27.02 | 25.91 | 26.85 | 96,269 | +0.30(+1.13%) |
Apr 16, 2024 | 26.85 | 27.38 | 26.53 | 26.55 | 59,331 | -0.32(-1.19%) |
Apr 15, 2024 | 27.27 | 27.39 | 26.45 | 26.87 | 36,590 | -0.35(-1.29%) |
Apr 12, 2024 | 27.42 | 27.75 | 26.87 | 27.22 | 40,231 | -0.50(-1.80%) |
Apr 11, 2024 | 26.99 | 27.79 | 26.91 | 27.72 | 47,429 | +0.62(+2.29%) |
Apr 10, 2024 | 27.39 | 27.70 | 26.78 | 27.10 | 51,656 | -1.07(-3.80%) |
Apr 09, 2024 | 28.02 | 28.31 | 27.79 | 28.17 | 64,153 | +0.31(+1.11%) |
Apr 08, 2024 | 28.07 | 28.60 | 27.66 | 27.86 | 106,098 | -0.20(-0.71%) |
Apr 05, 2024 | 27.88 | 28.49 | 27.55 | 28.06 | 35,402 | -0.19(-0.67%) |
Apr 04, 2024 | 29.17 | 29.17 | 27.93 | 28.25 | 58,936 | -0.55(-1.91%) |
Apr 03, 2024 | 28.56 | 29.13 | 28.56 | 28.80 | 57,096 | +0.24(+0.84%) |
Apr 02, 2024 | 28.95 | 29.01 | 28.04 | 28.56 | 64,176 | -0.68(-2.33%) |