Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 33.88 | 34.28 | 33.80 | 34.25 | 3,114,134 | +0.52(+1.54%) |
Jun 27, 2024 | 33.51 | 33.86 | 33.44 | 33.73 | 1,542,974 | +0.29(+0.87%) |
Jun 26, 2024 | 33.09 | 33.47 | 32.92 | 33.44 | 1,608,972 | +0.19(+0.57%) |
Jun 25, 2024 | 33.62 | 33.70 | 33.09 | 33.25 | 1,692,653 | -0.35(-1.04%) |
Jun 24, 2024 | 32.98 | 33.86 | 32.95 | 33.60 | 2,104,329 | +0.58(+1.76%) |
Jun 21, 2024 | 32.83 | 33.20 | 32.69 | 33.02 | 3,011,840 | +0.32(+0.98%) |
Jun 20, 2024 | 32.66 | 32.82 | 32.48 | 32.70 | 1,491,615 | +0.01(+0.03%) |
Jun 18, 2024 | 32.60 | 32.85 | 32.52 | 32.69 | 1,325,761 | +0.21(+0.65%) |
Jun 17, 2024 | 32.29 | 32.51 | 32.06 | 32.48 | 960,926 | +0.11(+0.34%) |
Jun 14, 2024 | 32.03 | 32.41 | 31.89 | 32.37 | 1,301,232 | +0.26(+0.81%) |
Jun 13, 2024 | 31.80 | 32.25 | 31.73 | 32.11 | 1,385,341 | +0.32(+1.01%) |
Jun 12, 2024 | 31.92 | 32.03 | 31.76 | 31.79 | 2,208,883 | +0.29(+0.92%) |
Jun 11, 2024 | 31.66 | 31.72 | 31.43 | 31.50 | 1,367,755 | -0.35(-1.10%) |
Jun 10, 2024 | 32.02 | 32.19 | 31.80 | 31.85 | 1,181,842 | -0.29(-0.90%) |
Jun 07, 2024 | 32.29 | 32.29 | 32.00 | 32.14 | 1,020,075 | -0.43(-1.32%) |
Jun 06, 2024 | 32.68 | 32.75 | 32.48 | 32.57 | 952,022 | -0.19(-0.58%) |
Jun 05, 2024 | 32.80 | 32.98 | 32.70 | 32.76 | 1,006,260 | -0.06(-0.18%) |
Jun 04, 2024 | 32.36 | 32.97 | 32.31 | 32.82 | 1,611,129 | +0.51(+1.58%) |
Jun 03, 2024 | 32.33 | 32.72 | 32.19 | 32.31 | 1,457,566 | -0.02(-0.06%) |
May 31, 2024 | 31.71 | 32.44 | 31.54 | 32.33 | 2,004,854 | +0.79(+2.50%) |
May 30, 2024 | 30.95 | 31.57 | 30.93 | 31.54 | 1,636,738 | +0.76(+2.47%) |
May 29, 2024 | 30.91 | 31.09 | 30.75 | 30.78 | 1,213,084 | -0.34(-1.09%) |
May 28, 2024 | 31.66 | 31.69 | 30.99 | 31.12 | 1,320,792 | -0.35(-1.11%) |
May 24, 2024 | 31.50 | 31.59 | 31.34 | 31.47 | 874,256 | +0.15(+0.48%) |
May 23, 2024 | 31.90 | 31.93 | 31.31 | 31.32 | 2,005,176 | -0.60(-1.88%) |
May 22, 2024 | 31.65 | 31.95 | 31.60 | 31.92 | 2,036,702 | +0.20(+0.63%) |
May 21, 2024 | 30.86 | 31.91 | 30.85 | 31.72 | 3,647,365 | +0.86(+2.79%) |
May 20, 2024 | 30.57 | 30.88 | 30.56 | 30.86 | 1,121,327 | +0.23(+0.75%) |
May 17, 2024 | 30.72 | 30.72 | 30.48 | 30.63 | 907,328 | -0.05(-0.16%) |
May 16, 2024 | 30.76 | 30.86 | 30.54 | 30.68 | 1,521,950 | -0.08(-0.26%) |
May 15, 2024 | 31.12 | 31.30 | 30.61 | 30.76 | 2,152,204 | -0.10(-0.32%) |
May 14, 2024 | 30.89 | 30.98 | 30.73 | 30.86 | 1,384,614 | +0.12(+0.39%) |
May 13, 2024 | 30.86 | 31.05 | 30.68 | 30.74 | 1,304,244 | +0.05(+0.16%) |
May 10, 2024 | 30.87 | 30.89 | 30.65 | 30.69 | 1,208,518 | -0.06(-0.20%) |
May 09, 2024 | 30.90 | 30.90 | 30.70 | 30.75 | 1,199,042 | -0.08(-0.26%) |
May 08, 2024 | 30.91 | 30.95 | 30.71 | 30.83 | 1,384,169 | -0.10(-0.32%) |
May 07, 2024 | 31.23 | 31.41 | 30.90 | 30.93 | 2,233,705 | -0.20(-0.64%) |
May 06, 2024 | 31.41 | 31.47 | 30.98 | 31.13 | 1,599,506 | -0.21(-0.67%) |
May 03, 2024 | 31.21 | 31.35 | 30.46 | 31.34 | 2,471,638 | +0.07(+0.22%) |
May 02, 2024 | 31.00 | 31.28 | 30.73 | 31.27 | 2,238,060 | +0.58(+1.89%) |
May 01, 2024 | 30.34 | 30.97 | 30.26 | 30.69 | 1,328,829 | +0.28(+0.92%) |
Apr 30, 2024 | 30.62 | 30.94 | 30.41 | 30.41 | 1,638,736 | -0.37(-1.20%) |
Apr 29, 2024 | 30.61 | 31.00 | 30.58 | 30.78 | 1,383,047 | +0.36(+1.18%) |
Apr 26, 2024 | 30.29 | 30.83 | 30.12 | 30.42 | 1,597,866 | +0.19(+0.61%) |
Apr 25, 2024 | 29.87 | 30.36 | 29.85 | 30.23 | 1,539,190 | +0.22(+0.72%) |
Apr 24, 2024 | 29.85 | 30.12 | 29.74 | 30.02 | 1,033,778 | -0.01(-0.03%) |
Apr 23, 2024 | 29.70 | 30.04 | 29.65 | 30.03 | 1,639,618 | +0.42(+1.42%) |
Apr 22, 2024 | 29.91 | 29.96 | 29.02 | 29.61 | 2,577,085 | -0.16(-0.53%) |
Apr 19, 2024 | 29.35 | 29.86 | 29.35 | 29.76 | 1,166,582 | +0.43(+1.47%) |
Apr 18, 2024 | 29.40 | 29.47 | 29.20 | 29.33 | 1,473,602 | +0.02(+0.07%) |
Apr 17, 2024 | 29.58 | 29.66 | 29.24 | 29.31 | 1,772,044 | -0.15(-0.50%) |
Apr 16, 2024 | 29.61 | 29.63 | 29.38 | 29.46 | 970,998 | -0.22(-0.73%) |
Apr 15, 2024 | 30.05 | 30.05 | 29.53 | 29.68 | 1,137,522 | -0.17(-0.56%) |
Apr 12, 2024 | 29.99 | 30.11 | 29.64 | 29.84 | 1,184,531 | -0.18(-0.59%) |
Apr 11, 2024 | 30.16 | 30.23 | 29.89 | 30.02 | 1,128,722 | -0.12(-0.39%) |
Apr 10, 2024 | 30.82 | 30.85 | 29.92 | 30.14 | 1,288,051 | -1.04(-3.33%) |
Apr 09, 2024 | 31.24 | 31.31 | 30.95 | 31.17 | 1,008,275 | -0.13(-0.41%) |
Apr 08, 2024 | 31.16 | 31.31 | 31.01 | 31.30 | 1,151,946 | +0.04(+0.13%) |
Apr 05, 2024 | 30.50 | 31.30 | 30.47 | 31.26 | 1,506,500 | +0.72(+2.37%) |
Apr 04, 2024 | 30.74 | 30.95 | 30.42 | 30.54 | 1,080,478 | -0.03(-0.10%) |
Apr 03, 2024 | 30.38 | 30.89 | 30.29 | 30.57 | 1,126,029 | +0.16(+0.51%) |
Apr 02, 2024 | 30.99 | 31.10 | 30.32 | 30.41 | 1,915,906 | -0.72(-2.33%) |