Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 31.53 | 31.53 | 31.30 | 31.43 | 90,425 | -0.10(-0.32%) |
Jun 07, 2024 | 31.02 | 31.58 | 30.92 | 31.53 | 190,498 | +0.32(+1.03%) |
Jun 06, 2024 | 31.31 | 31.59 | 30.93 | 31.21 | 100,900 | -0.12(-0.38%) |
Jun 05, 2024 | 31.20 | 31.54 | 31.13 | 31.33 | 93,664 | +0.23(+0.74%) |
Jun 04, 2024 | 30.75 | 31.47 | 30.75 | 31.10 | 134,241 | +0.22(+0.71%) |
Jun 03, 2024 | 30.78 | 30.98 | 30.37 | 30.88 | 65,523 | +0.13(+0.42%) |
May 31, 2024 | 30.72 | 30.96 | 30.65 | 30.75 | 191,966 | +0.14(+0.46%) |
May 30, 2024 | 30.46 | 30.72 | 30.46 | 30.61 | 97,600 | +0.18(+0.59%) |
May 29, 2024 | 30.63 | 31.07 | 30.36 | 30.43 | 99,967 | -0.41(-1.33%) |
May 28, 2024 | 31.40 | 31.40 | 30.65 | 30.84 | 83,296 | -0.31(-1.00%) |
May 27, 2024 | 31.00 | 31.30 | 30.93 | 31.15 | 29,642 | +0.19(+0.61%) |
May 24, 2024 | 30.52 | 31.09 | 30.29 | 30.96 | 128,509 | +0.56(+1.84%) |
May 23, 2024 | 30.42 | 30.51 | 30.08 | 30.40 | 137,124 | -0.05(-0.16%) |
May 22, 2024 | 30.07 | 30.46 | 29.97 | 30.45 | 105,994 | +0.24(+0.79%) |
May 21, 2024 | 29.62 | 30.23 | 29.52 | 30.21 | 125,828 | +0.97(+3.32%) |
May 17, 2024 | 29.24 | 0 | +0.31(+1.07%) | |||
May 16, 2024 | 29.14 | 29.15 | 28.74 | 28.93 | 70,150 | -0.15(-0.52%) |
May 15, 2024 | 29.02 | 29.18 | 28.88 | 29.08 | 68,876 | +0.13(+0.45%) |
May 14, 2024 | 29.06 | 29.15 | 28.64 | 28.95 | 102,823 | +0.09(+0.31%) |
May 13, 2024 | 29.15 | 29.38 | 28.84 | 28.86 | 105,688 | -0.10(-0.35%) |
May 10, 2024 | 28.86 | 29.65 | 28.86 | 28.96 | 207,566 | +0.25(+0.87%) |
May 09, 2024 | 27.39 | 31.63 | 27.39 | 28.71 | 467,549 | +1.07(+3.87%) |
May 08, 2024 | 27.45 | 27.84 | 27.45 | 27.64 | 143,220 | +0.01(+0.04%) |
May 07, 2024 | 27.09 | 27.90 | 27.09 | 27.63 | 144,715 | +0.45(+1.66%) |
May 06, 2024 | 27.32 | 27.53 | 27.17 | 27.18 | 57,902 | -0.06(-0.22%) |
May 03, 2024 | 27.03 | 27.28 | 26.81 | 27.24 | 86,868 | +0.37(+1.38%) |
May 02, 2024 | 26.25 | 26.92 | 26.23 | 26.87 | 99,867 | +0.73(+2.79%) |
May 01, 2024 | 25.97 | 26.25 | 25.94 | 26.14 | 95,781 | +0.18(+0.69%) |
Apr 30, 2024 | 25.89 | 26.16 | 25.87 | 25.96 | 166,968 | +0.03(+0.12%) |
Apr 29, 2024 | 25.94 | 26.00 | 25.76 | 25.93 | 228,798 | +0.02(+0.08%) |
Apr 26, 2024 | 25.76 | 25.97 | 25.76 | 25.91 | 79,235 | +0.17(+0.66%) |
Apr 25, 2024 | 25.76 | 25.89 | 25.60 | 25.74 | 71,385 | -0.12(-0.46%) |
Apr 24, 2024 | 25.60 | 26.05 | 25.43 | 25.86 | 92,308 | +0.27(+1.06%) |
Apr 23, 2024 | 25.45 | 25.77 | 25.45 | 25.59 | 153,462 | +0.09(+0.35%) |
Apr 22, 2024 | 25.39 | 25.53 | 25.29 | 25.50 | 124,438 | +0.15(+0.59%) |
Apr 19, 2024 | 24.82 | 25.39 | 24.80 | 25.35 | 151,155 | +0.43(+1.73%) |
Apr 18, 2024 | 24.56 | 25.02 | 24.56 | 24.92 | 95,990 | +0.37(+1.51%) |
Apr 17, 2024 | 24.35 | 24.60 | 24.28 | 24.55 | 68,104 | +0.29(+1.20%) |
Apr 16, 2024 | 24.07 | 24.28 | 23.92 | 24.26 | 83,921 | +0.16(+0.66%) |
Apr 15, 2024 | 24.26 | 24.28 | 23.99 | 24.10 | 39,229 | -0.12(-0.50%) |
Apr 12, 2024 | 24.25 | 24.38 | 23.99 | 24.22 | 94,437 | -0.07(-0.29%) |
Apr 11, 2024 | 24.29 | 24.40 | 24.19 | 24.29 | 79,873 | +0.05(+0.21%) |
Apr 10, 2024 | 23.96 | 24.32 | 23.89 | 24.24 | 49,210 | -0.05(-0.21%) |
Apr 09, 2024 | 24.41 | 24.42 | 24.09 | 24.29 | 58,784 | -0.10(-0.41%) |
Apr 08, 2024 | 24.22 | 24.45 | 24.17 | 24.39 | 62,950 | +0.01(+0.04%) |
Apr 05, 2024 | 24.22 | 24.47 | 24.10 | 24.38 | 102,815 | +0.07(+0.29%) |
Apr 04, 2024 | 24.55 | 24.64 | 24.13 | 24.31 | 121,467 | -0.11(-0.45%) |
Apr 03, 2024 | 24.11 | 24.56 | 24.07 | 24.42 | 179,736 | -0.31(-1.25%) |
Apr 02, 2024 | 24.65 | 24.82 | 24.47 | 24.73 | 86,045 | +0.02(+0.08%) |