Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 29.57 | 29.82 | 29.16 | 29.72 | 1,108,443 | -0.60(-1.98%) |
Jun 11, 2024 | 30.60 | 30.97 | 30.30 | 30.32 | 365,430 | -0.01(-0.03%) |
Jun 10, 2024 | 30.90 | 30.90 | 30.26 | 30.33 | 265,046 | -0.25(-0.82%) |
Jun 07, 2024 | 30.31 | 30.70 | 29.95 | 30.58 | 583,299 | +0.65(+2.17%) |
Jun 06, 2024 | 30.37 | 30.49 | 29.70 | 29.93 | 681,442 | -0.43(-1.42%) |
Jun 05, 2024 | 30.81 | 31.12 | 30.34 | 30.36 | 375,645 | -0.66(-2.13%) |
Jun 04, 2024 | 31.32 | 31.42 | 30.80 | 31.02 | 264,150 | -0.14(-0.45%) |
Jun 03, 2024 | 31.07 | 31.63 | 30.76 | 31.16 | 447,647 | -0.38(-1.20%) |
May 31, 2024 | 31.06 | 32.03 | 30.71 | 31.54 | 547,213 | +0.27(+0.86%) |
May 30, 2024 | 31.09 | 31.50 | 31.05 | 31.27 | 581,662 | +0.47(+1.53%) |
May 29, 2024 | 30.87 | 31.15 | 30.72 | 30.80 | 506,598 | +0.40(+1.32%) |
May 28, 2024 | 30.21 | 30.73 | 30.14 | 30.40 | 297,659 | +0.26(+0.86%) |
May 24, 2024 | 30.60 | 30.69 | 30.05 | 30.14 | 530,147 | -0.53(-1.73%) |
May 23, 2024 | 29.59 | 30.85 | 29.56 | 30.67 | 797,423 | +0.88(+2.95%) |
May 22, 2024 | 29.73 | 29.97 | 29.38 | 29.79 | 422,419 | +0.16(+0.54%) |
May 21, 2024 | 29.49 | 29.71 | 29.38 | 29.63 | 237,552 | +0.27(+0.92%) |
May 20, 2024 | 29.47 | 29.78 | 29.34 | 29.36 | 354,768 | -0.08(-0.27%) |
May 17, 2024 | 29.58 | 29.90 | 29.35 | 29.44 | 421,520 | -0.35(-1.17%) |
May 16, 2024 | 29.42 | 29.79 | 29.25 | 29.79 | 448,711 | +0.54(+1.85%) |
May 15, 2024 | 29.00 | 29.75 | 28.87 | 29.25 | 707,744 | -0.43(-1.45%) |
May 14, 2024 | 29.95 | 29.96 | 29.09 | 29.68 | 1,262,614 | -0.60(-1.98%) |
May 13, 2024 | 30.89 | 30.89 | 29.81 | 30.28 | 1,068,406 | -0.93(-2.98%) |
May 10, 2024 | 30.20 | 31.25 | 30.16 | 31.21 | 679,795 | +0.85(+2.80%) |
May 09, 2024 | 30.38 | 30.70 | 30.26 | 30.36 | 515,495 | +0.21(+0.70%) |
May 08, 2024 | 30.11 | 30.25 | 29.93 | 30.15 | 800,726 | +0.73(+2.48%) |
May 07, 2024 | 29.04 | 29.47 | 28.95 | 29.42 | 1,322,596 | +0.61(+2.12%) |
May 06, 2024 | 29.16 | 29.22 | 28.75 | 28.81 | 911,805 | -0.66(-2.24%) |
May 03, 2024 | 28.96 | 29.70 | 28.65 | 29.47 | 1,664,925 | -0.37(-1.24%) |
May 02, 2024 | 30.08 | 30.77 | 29.79 | 29.84 | 1,069,757 | -0.80(-2.61%) |
May 01, 2024 | 31.12 | 31.20 | 29.65 | 30.64 | 1,438,134 | -0.23(-0.75%) |
Apr 30, 2024 | 30.13 | 30.87 | 29.90 | 30.87 | 928,606 | +1.13(+3.80%) |
Apr 29, 2024 | 29.98 | 30.07 | 29.42 | 29.74 | 1,222,187 | -0.73(-2.40%) |
Apr 26, 2024 | 30.71 | 31.13 | 30.32 | 30.47 | 1,005,814 | -0.30(-0.97%) |
Apr 25, 2024 | 31.50 | 31.57 | 30.67 | 30.77 | 1,008,739 | +0.18(+0.59%) |
Apr 24, 2024 | 30.02 | 30.88 | 29.92 | 30.59 | 1,124,592 | +0.00(+0.00%) |
Apr 23, 2024 | 31.32 | 31.37 | 30.23 | 30.59 | 1,148,755 | -0.91(-2.89%) |
Apr 22, 2024 | 31.83 | 32.30 | 31.29 | 31.50 | 1,464,635 | -0.43(-1.35%) |
Apr 19, 2024 | 31.35 | 32.16 | 31.00 | 31.93 | 1,503,777 | +0.63(+2.01%) |
Apr 18, 2024 | 31.28 | 31.57 | 30.74 | 31.30 | 1,208,304 | +0.10(+0.32%) |
Apr 17, 2024 | 30.54 | 31.35 | 30.42 | 31.20 | 1,251,968 | +0.45(+1.46%) |
Apr 16, 2024 | 30.57 | 31.08 | 30.44 | 30.75 | 2,025,250 | +0.52(+1.72%) |
Apr 15, 2024 | 28.85 | 30.32 | 28.84 | 30.23 | 1,500,054 | +1.35(+4.67%) |
Apr 12, 2024 | 28.16 | 29.02 | 28.16 | 28.88 | 1,636,095 | +0.94(+3.36%) |
Apr 11, 2024 | 28.15 | 28.64 | 27.90 | 27.94 | 1,304,479 | -0.40(-1.41%) |
Apr 10, 2024 | 28.52 | 28.62 | 28.10 | 28.34 | 2,422,418 | +0.66(+2.38%) |
Apr 09, 2024 | 27.91 | 28.03 | 27.57 | 27.68 | 1,228,399 | -0.30(-1.07%) |
Apr 08, 2024 | 28.18 | 28.30 | 27.89 | 27.98 | 811,204 | -0.58(-2.03%) |
Apr 05, 2024 | 28.79 | 28.86 | 28.26 | 28.56 | 1,180,447 | +0.11(+0.39%) |
Apr 04, 2024 | 27.72 | 28.49 | 27.54 | 28.45 | 1,271,429 | +0.37(+1.32%) |
Apr 03, 2024 | 28.32 | 28.52 | 27.90 | 28.08 | 1,214,372 | -0.07(-0.25%) |
Apr 02, 2024 | 28.21 | 28.56 | 28.08 | 28.15 | 1,356,705 | +0.83(+3.04%) |