Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 31.79 | 32.10 | 30.49 | 30.49 | 4,383,269 | -1.13(-3.57%) |
Jun 12, 2024 | 32.55 | 33.11 | 31.55 | 31.62 | 7,650,535 | +0.31(+0.99%) |
Jun 11, 2024 | 31.25 | 31.81 | 30.58 | 31.31 | 5,261,591 | -0.05(-0.16%) |
Jun 10, 2024 | 29.34 | 31.36 | 29.27 | 31.36 | 6,217,026 | +1.36(+4.53%) |
Jun 07, 2024 | 29.37 | 31.12 | 29.22 | 30.00 | 7,843,355 | +0.07(+0.23%) |
Jun 06, 2024 | 30.30 | 30.65 | 29.60 | 29.93 | 4,593,493 | -0.63(-2.06%) |
Jun 05, 2024 | 29.67 | 30.56 | 29.56 | 30.56 | 6,956,999 | +0.89(+3.00%) |
Jun 04, 2024 | 28.88 | 30.38 | 28.88 | 29.67 | 5,580,614 | +0.21(+0.71%) |
Jun 03, 2024 | 30.00 | 30.84 | 28.76 | 29.46 | 9,707,564 | -0.11(-0.37%) |
May 31, 2024 | 28.80 | 30.00 | 27.57 | 29.57 | 17,875,900 | +1.00(+3.50%) |
May 30, 2024 | 26.46 | 29.19 | 25.15 | 28.57 | 41,446,156 | +4.65(+19.44%) |
May 29, 2024 | 23.53 | 24.55 | 23.46 | 23.92 | 10,934,061 | -0.18(-0.75%) |
May 28, 2024 | 24.28 | 24.33 | 23.57 | 24.10 | 4,620,790 | +0.06(+0.25%) |
May 24, 2024 | 24.00 | 24.26 | 23.83 | 24.04 | 3,260,579 | +0.10(+0.42%) |
May 23, 2024 | 25.28 | 25.50 | 23.85 | 23.94 | 5,800,613 | -0.94(-3.78%) |
May 22, 2024 | 26.04 | 26.20 | 24.82 | 24.88 | 4,616,865 | -1.27(-4.86%) |
May 21, 2024 | 26.24 | 26.36 | 25.78 | 26.15 | 3,574,638 | -0.36(-1.36%) |
May 20, 2024 | 26.43 | 26.58 | 25.76 | 26.51 | 2,931,400 | +0.12(+0.45%) |
May 17, 2024 | 26.15 | 26.66 | 26.01 | 26.39 | 4,038,700 | +0.19(+0.73%) |
May 16, 2024 | 26.66 | 26.73 | 25.89 | 26.20 | 3,353,379 | -0.39(-1.47%) |
May 15, 2024 | 26.80 | 26.84 | 25.41 | 26.59 | 5,453,220 | +0.34(+1.30%) |
May 14, 2024 | 25.98 | 26.66 | 25.67 | 26.25 | 7,087,487 | +1.30(+5.21%) |
May 13, 2024 | 24.36 | 25.69 | 24.19 | 24.95 | 5,176,806 | +1.06(+4.44%) |
May 10, 2024 | 24.51 | 24.65 | 23.68 | 23.89 | 3,730,632 | -0.42(-1.73%) |
May 09, 2024 | 24.43 | 24.70 | 24.08 | 24.31 | 2,111,081 | -0.12(-0.49%) |
May 08, 2024 | 24.14 | 24.48 | 23.71 | 24.43 | 3,532,312 | -0.33(-1.33%) |
May 07, 2024 | 24.60 | 24.94 | 24.29 | 24.76 | 3,607,691 | -0.01(-0.04%) |
May 06, 2024 | 24.18 | 24.99 | 24.17 | 24.77 | 4,863,420 | +0.73(+3.04%) |
May 03, 2024 | 24.02 | 24.53 | 23.42 | 24.04 | 5,462,104 | +0.89(+3.84%) |
May 02, 2024 | 23.12 | 23.33 | 22.32 | 23.15 | 3,119,197 | +0.46(+2.03%) |