Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 32.52 | 33.09 | 32.03 | 32.23 | 80,938 | -0.39(-1.20%) |
Jun 27, 2024 | 32.87 | 32.99 | 32.48 | 32.62 | 20,896 | -0.08(-0.24%) |
Jun 26, 2024 | 32.12 | 32.73 | 31.77 | 32.70 | 10,284 | +0.06(+0.18%) |
Jun 25, 2024 | 32.78 | 32.95 | 31.88 | 32.64 | 12,247 | -0.36(-1.09%) |
Jun 24, 2024 | 31.52 | 33.20 | 31.50 | 33.00 | 30,684 | +1.83(+5.87%) |
Jun 21, 2024 | 31.78 | 31.78 | 30.60 | 31.17 | 34,322 | -0.54(-1.70%) |
Jun 20, 2024 | 32.99 | 32.99 | 31.64 | 31.71 | 17,991 | -0.08(-0.25%) |
Jun 19, 2024 | 32.18 | 32.18 | 31.50 | 31.79 | 6,479 | -0.39(-1.21%) |
Jun 18, 2024 | 31.50 | 32.23 | 31.50 | 32.18 | 74,618 | +0.68(+2.16%) |
Jun 17, 2024 | 31.26 | 31.62 | 30.58 | 31.50 | 36,335 | +0.40(+1.29%) |
Jun 14, 2024 | 31.09 | 31.24 | 30.88 | 31.10 | 32,839 | +0.01(+0.03%) |
Jun 13, 2024 | 32.69 | 32.69 | 30.67 | 31.09 | 41,595 | -1.76(-5.36%) |
Jun 12, 2024 | 33.14 | 33.24 | 32.17 | 32.85 | 29,465 | +0.14(+0.43%) |
Jun 11, 2024 | 33.43 | 33.43 | 32.62 | 32.71 | 26,659 | -1.18(-3.48%) |
Jun 10, 2024 | 34.52 | 35.02 | 33.56 | 33.89 | 47,813 | +0.56(+1.68%) |
Jun 07, 2024 | 33.50 | 33.98 | 33.00 | 33.33 | 24,985 | -0.39(-1.16%) |
Jun 06, 2024 | 33.42 | 33.93 | 33.08 | 33.72 | 53,200 | +0.57(+1.72%) |
Jun 05, 2024 | 33.21 | 33.49 | 32.61 | 33.15 | 55,129 | -0.14(-0.42%) |
Jun 04, 2024 | 34.13 | 34.16 | 32.40 | 33.29 | 110,475 | -0.86(-2.52%) |
Jun 03, 2024 | 36.92 | 37.00 | 34.00 | 34.15 | 76,978 | -2.54(-6.92%) |
May 31, 2024 | 36.65 | 36.69 | 35.87 | 36.69 | 28,484 | +0.04(+0.11%) |
May 30, 2024 | 34.98 | 37.69 | 34.96 | 36.65 | 147,235 | +1.95(+5.62%) |
May 29, 2024 | 34.87 | 34.87 | 33.90 | 34.70 | 30,327 | +0.00(+0.00%) |
May 28, 2024 | 34.49 | 34.70 | 34.46 | 34.70 | 49,056 | +0.37(+1.08%) |
May 27, 2024 | 34.50 | 34.50 | 34.00 | 34.33 | 2,761 | -0.27(-0.78%) |
May 24, 2024 | 34.16 | 34.77 | 34.04 | 34.60 | 29,045 | +0.59(+1.73%) |
May 23, 2024 | 35.25 | 35.25 | 33.90 | 34.01 | 42,128 | -0.90(-2.58%) |
May 22, 2024 | 35.60 | 35.60 | 34.34 | 34.91 | 66,615 | -0.55(-1.55%) |
May 21, 2024 | 35.49 | 35.76 | 34.82 | 35.46 | 110,387 | +0.41(+1.17%) |
May 17, 2024 | 35.05 | 0 | +1.09(+3.21%) | |||
May 16, 2024 | 32.51 | 34.03 | 32.25 | 33.96 | 146,697 | +1.91(+5.96%) |
May 15, 2024 | 30.02 | 32.16 | 30.02 | 32.05 | 187,408 | +1.60(+5.25%) |
May 14, 2024 | 30.30 | 30.54 | 30.05 | 30.45 | 13,847 | -0.06(-0.20%) |
May 13, 2024 | 30.65 | 30.65 | 30.13 | 30.51 | 25,274 | +0.19(+0.63%) |
May 10, 2024 | 30.67 | 31.19 | 30.17 | 30.32 | 14,485 | -0.44(-1.43%) |
May 09, 2024 | 31.09 | 31.36 | 30.75 | 30.76 | 15,849 | -0.13(-0.42%) |
May 08, 2024 | 30.86 | 31.22 | 30.59 | 30.89 | 14,330 | -0.30(-0.96%) |
May 07, 2024 | 30.46 | 31.66 | 30.46 | 31.19 | 26,909 | -0.35(-1.11%) |
May 06, 2024 | 31.21 | 31.96 | 30.82 | 31.54 | 62,776 | +0.49(+1.58%) |
May 03, 2024 | 31.12 | 31.12 | 30.01 | 31.05 | 23,256 | +0.01(+0.03%) |
May 02, 2024 | 30.12 | 31.38 | 30.12 | 31.04 | 21,339 | +0.54(+1.77%) |
May 01, 2024 | 31.81 | 31.82 | 30.10 | 30.50 | 43,433 | -1.32(-4.15%) |
Apr 30, 2024 | 32.84 | 32.84 | 31.71 | 31.82 | 17,574 | -0.88(-2.69%) |
Apr 29, 2024 | 32.57 | 32.75 | 32.33 | 32.70 | 16,658 | -0.36(-1.09%) |
Apr 26, 2024 | 33.35 | 33.35 | 32.90 | 33.06 | 11,289 | -0.32(-0.96%) |
Apr 25, 2024 | 32.52 | 33.53 | 32.18 | 33.38 | 21,925 | +0.45(+1.37%) |
Apr 24, 2024 | 33.39 | 34.00 | 32.77 | 32.93 | 28,061 | -0.58(-1.73%) |
Apr 23, 2024 | 32.22 | 33.58 | 32.22 | 33.51 | 21,408 | +0.77(+2.35%) |
Apr 22, 2024 | 33.27 | 33.27 | 32.52 | 32.74 | 25,300 | -0.38(-1.15%) |
Apr 19, 2024 | 32.59 | 33.80 | 32.59 | 33.12 | 44,294 | -0.04(-0.12%) |
Apr 18, 2024 | 32.99 | 33.41 | 32.66 | 33.16 | 63,291 | +0.65(+2.00%) |
Apr 17, 2024 | 32.65 | 33.43 | 31.51 | 32.51 | 58,205 | -0.09(-0.28%) |
Apr 16, 2024 | 32.49 | 32.96 | 32.00 | 32.60 | 50,717 | +0.18(+0.56%) |
Apr 15, 2024 | 33.19 | 33.29 | 32.27 | 32.42 | 29,852 | -0.67(-2.02%) |
Apr 12, 2024 | 34.35 | 34.98 | 32.74 | 33.09 | 67,117 | -1.09(-3.19%) |
Apr 11, 2024 | 34.02 | 34.29 | 33.86 | 34.18 | 41,616 | +0.15(+0.44%) |
Apr 10, 2024 | 34.00 | 34.06 | 33.70 | 34.03 | 45,167 | +0.18(+0.53%) |
Apr 09, 2024 | 33.70 | 33.91 | 33.41 | 33.85 | 58,021 | +0.08(+0.24%) |
Apr 08, 2024 | 33.25 | 34.13 | 32.82 | 33.77 | 67,325 | +0.74(+2.24%) |
Apr 05, 2024 | 31.78 | 33.35 | 31.75 | 33.03 | 59,233 | +1.33(+4.20%) |
Apr 04, 2024 | 32.10 | 32.10 | 31.23 | 31.70 | 112,923 | -0.09(-0.28%) |
Apr 03, 2024 | 31.69 | 31.80 | 31.33 | 31.79 | 69,618 | +0.27(+0.86%) |
Apr 02, 2024 | 31.20 | 31.52 | 30.96 | 31.52 | 109,595 | +0.32(+1.03%) |