Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 28.46 | 29.21 | 28.02 | 28.07 | 3,264,256 | -0.53(-1.85%) |
Jun 13, 2024 | 29.37 | 30.19 | 28.53 | 28.60 | 5,831,486 | -0.81(-2.75%) |
Jun 12, 2024 | 30.72 | 31.58 | 29.39 | 29.41 | 5,124,958 | -0.24(-0.81%) |
Jun 11, 2024 | 30.64 | 30.74 | 29.38 | 29.65 | 7,038,014 | -1.30(-4.20%) |
Jun 10, 2024 | 30.22 | 31.00 | 29.58 | 30.95 | 6,759,475 | +0.39(+1.28%) |
Jun 07, 2024 | 32.84 | 33.08 | 29.42 | 30.56 | 19,097,612 | -4.30(-12.34%) |
Jun 06, 2024 | 33.85 | 34.97 | 33.70 | 34.86 | 7,328,614 | +0.86(+2.53%) |
Jun 05, 2024 | 33.86 | 34.27 | 33.62 | 34.00 | 4,408,757 | +0.55(+1.64%) |
Jun 04, 2024 | 34.00 | 34.27 | 33.01 | 33.45 | 3,985,576 | -0.66(-1.93%) |
Jun 03, 2024 | 34.50 | 34.92 | 33.36 | 34.11 | 3,895,835 | +0.18(+0.53%) |
May 31, 2024 | 35.15 | 35.19 | 32.67 | 33.93 | 9,593,508 | -1.33(-3.77%) |
May 30, 2024 | 37.19 | 37.20 | 35.15 | 35.26 | 4,609,698 | -2.37(-6.30%) |
May 29, 2024 | 37.19 | 38.24 | 37.10 | 37.63 | 2,193,562 | -0.19(-0.50%) |
May 28, 2024 | 39.28 | 39.38 | 37.09 | 37.82 | 4,382,345 | -1.55(-3.94%) |
May 24, 2024 | 39.52 | 39.64 | 38.26 | 39.37 | 3,015,289 | -0.10(-0.25%) |
May 23, 2024 | 41.18 | 41.24 | 38.98 | 39.47 | 2,378,777 | -0.99(-2.45%) |
May 22, 2024 | 41.01 | 41.32 | 40.30 | 40.46 | 1,579,359 | -0.49(-1.20%) |
May 21, 2024 | 40.94 | 41.35 | 40.62 | 40.95 | 1,366,340 | -0.19(-0.46%) |
May 20, 2024 | 40.81 | 41.14 | 40.14 | 41.14 | 1,755,204 | +0.24(+0.59%) |
May 17, 2024 | 40.75 | 41.38 | 40.52 | 40.90 | 2,835,726 | +0.28(+0.69%) |
May 16, 2024 | 41.90 | 42.17 | 40.56 | 40.62 | 2,857,042 | -1.44(-3.42%) |
May 15, 2024 | 40.50 | 42.27 | 39.91 | 42.06 | 4,146,173 | +2.51(+6.35%) |
May 14, 2024 | 39.60 | 40.63 | 39.50 | 39.55 | 2,714,791 | +0.09(+0.23%) |
May 13, 2024 | 40.20 | 40.49 | 39.42 | 39.46 | 2,569,800 | -0.38(-0.95%) |
May 10, 2024 | 39.95 | 40.69 | 39.35 | 39.84 | 2,777,636 | +0.09(+0.23%) |
May 09, 2024 | 38.42 | 39.85 | 38.19 | 39.75 | 2,753,578 | +1.34(+3.49%) |
May 08, 2024 | 37.78 | 38.59 | 37.59 | 38.41 | 2,146,484 | +0.14(+0.37%) |
May 07, 2024 | 38.97 | 39.04 | 37.56 | 38.27 | 2,297,028 | -0.70(-1.80%) |
May 06, 2024 | 38.40 | 39.34 | 38.30 | 38.97 | 2,092,847 | +0.94(+2.47%) |
May 03, 2024 | 37.68 | 38.14 | 37.22 | 38.03 | 2,550,542 | +1.21(+3.29%) |
May 02, 2024 | 35.80 | 37.00 | 34.80 | 36.82 | 3,478,448 | +1.57(+4.45%) |