Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 32.02 | 33.49 | 32.02 | 32.90 | 7,923 | +0.77(+2.40%) |
Jun 20, 2024 | 32.51 | 33.27 | 31.50 | 32.13 | 19,235 | -0.30(-0.93%) |
Jun 18, 2024 | 31.67 | 34.39 | 30.42 | 32.43 | 37,442 | +3.41(+11.75%) |
Jun 17, 2024 | 32.55 | 33.13 | 29.00 | 29.02 | 20,148 | -3.53(-10.84%) |
Jun 14, 2024 | 35.45 | 35.51 | 32.55 | 32.55 | 6,895 | -3.12(-8.76%) |
Jun 13, 2024 | 36.40 | 36.80 | 33.00 | 35.67 | 16,410 | -0.63(-1.75%) |
Jun 12, 2024 | 32.53 | 37.11 | 32.53 | 36.31 | 20,164 | +4.31(+13.47%) |
Jun 11, 2024 | 29.65 | 32.14 | 29.40 | 32.00 | 25,585 | +2.25(+7.56%) |
Jun 10, 2024 | 29.58 | 29.92 | 28.89 | 29.75 | 10,402 | +0.75(+2.59%) |
Jun 07, 2024 | 29.50 | 29.50 | 28.75 | 29.00 | 12,016 | -0.50(-1.69%) |
Jun 06, 2024 | 29.13 | 29.92 | 28.80 | 29.50 | 4,741 | -0.01(-0.03%) |
Jun 05, 2024 | 29.00 | 29.51 | 29.00 | 29.51 | 1,529 | +0.46(+1.58%) |
Jun 04, 2024 | 29.40 | 29.50 | 28.60 | 29.05 | 7,164 | -0.46(-1.56%) |
Jun 03, 2024 | 28.81 | 29.51 | 28.60 | 29.51 | 3,422 | +0.77(+2.68%) |
May 31, 2024 | 28.73 | 28.74 | 28.73 | 28.74 | 1,097 | -0.38(-1.29%) |
May 30, 2024 | 28.78 | 29.40 | 28.78 | 29.11 | 1,917 | +0.11(+0.40%) |
May 29, 2024 | 29.22 | 29.47 | 29.00 | 29.00 | 1,771 | +0.11(+0.38%) |
May 28, 2024 | 29.40 | 29.50 | 28.89 | 28.89 | 4,061 | -0.57(-1.93%) |
May 24, 2024 | 29.06 | 30.01 | 29.06 | 29.46 | 6,049 | +0.44(+1.52%) |
May 23, 2024 | 29.02 | 29.50 | 29.01 | 29.02 | 3,371 | +0.02(+0.07%) |
May 22, 2024 | 28.92 | 29.01 | 28.51 | 29.00 | 2,421 | -0.18(-0.62%) |
May 21, 2024 | 29.06 | 29.25 | 28.88 | 29.18 | 2,310 | +0.12(+0.41%) |
May 20, 2024 | 27.33 | 29.68 | 27.33 | 29.06 | 13,797 | +1.52(+5.52%) |
May 17, 2024 | 28.51 | 29.45 | 27.54 | 27.54 | 5,668 | +0.04(+0.15%) |
May 16, 2024 | 27.95 | 29.00 | 26.66 | 27.50 | 37,492 | +0.88(+3.29%) |
May 15, 2024 | 27.00 | 27.10 | 26.00 | 26.62 | 8,144 | -0.54(-1.97%) |
May 14, 2024 | 27.22 | 27.22 | 26.50 | 27.16 | 4,935 | -0.08(-0.28%) |
May 13, 2024 | 26.41 | 27.56 | 26.41 | 27.24 | 3,380 | +0.47(+1.74%) |
May 10, 2024 | 26.96 | 26.96 | 26.70 | 26.77 | 1,885 | -0.16(-0.59%) |
May 09, 2024 | 27.00 | 27.70 | 26.56 | 26.93 | 23,648 | -0.07(-0.26%) |
May 08, 2024 | 27.96 | 27.96 | 26.85 | 27.00 | 4,308 | -0.97(-3.47%) |
May 07, 2024 | 28.27 | 28.30 | 27.97 | 27.97 | 1,756 | -0.37(-1.32%) |
May 06, 2024 | 28.11 | 28.34 | 27.51 | 28.34 | 5,460 | -0.06(-0.20%) |
May 03, 2024 | 29.05 | 29.10 | 28.24 | 28.40 | 2,402 | -0.47(-1.63%) |
May 02, 2024 | 28.96 | 29.00 | 27.27 | 28.87 | 7,795 | +0.34(+1.19%) |
May 01, 2024 | 29.27 | 29.27 | 28.53 | 28.53 | 1,883 | -0.53(-1.82%) |
Apr 30, 2024 | 29.98 | 29.98 | 29.05 | 29.06 | 3,724 | -0.72(-2.41%) |
Apr 29, 2024 | 29.99 | 30.25 | 29.74 | 29.78 | 7,314 | -0.02(-0.07%) |
Apr 26, 2024 | 29.58 | 30.94 | 29.58 | 29.80 | 2,869 | +0.29(+0.98%) |
Apr 25, 2024 | 30.63 | 30.63 | 29.10 | 29.51 | 8,219 | -1.74(-5.57%) |
Apr 24, 2024 | 27.37 | 32.00 | 27.37 | 31.25 | 21,339 | +3.89(+14.20%) |
Apr 23, 2024 | 27.09 | 29.00 | 26.76 | 27.36 | 21,019 | +0.27(+1.02%) |
Apr 22, 2024 | 26.80 | 27.10 | 26.75 | 27.09 | 5,803 | +0.00(+0.00%) |
Apr 19, 2024 | 27.10 | 27.10 | 27.00 | 27.09 | 3,331 | +0.00(+0.00%) |
Apr 18, 2024 | 26.37 | 27.10 | 26.13 | 27.09 | 6,070 | +0.84(+3.20%) |
Apr 17, 2024 | 26.20 | 26.32 | 25.50 | 26.25 | 1,738 | -0.12(-0.47%) |
Apr 16, 2024 | 26.45 | 26.89 | 25.50 | 26.38 | 3,495 | -0.62(-2.31%) |
Apr 15, 2024 | 26.63 | 27.00 | 26.00 | 27.00 | 5,705 | +0.90(+3.45%) |
Apr 12, 2024 | 26.61 | 26.61 | 26.10 | 26.10 | 2,980 | -0.65(-2.43%) |
Apr 11, 2024 | 26.63 | 27.00 | 26.63 | 26.75 | 5,188 | -0.10(-0.37%) |
Apr 10, 2024 | 26.45 | 26.85 | 26.45 | 26.85 | 4,125 | +0.33(+1.24%) |
Apr 09, 2024 | 26.55 | 26.55 | 26.10 | 26.52 | 1,867 | +0.12(+0.45%) |
Apr 08, 2024 | 26.00 | 26.50 | 26.00 | 26.40 | 4,379 | +0.10(+0.38%) |
Apr 05, 2024 | 24.99 | 26.30 | 24.23 | 26.30 | 6,745 | +0.31(+1.19%) |
Apr 04, 2024 | 24.54 | 25.99 | 24.54 | 25.99 | 12,269 | +1.78(+7.35%) |
Apr 03, 2024 | 24.85 | 25.00 | 23.94 | 24.21 | 5,811 | -0.64(-2.58%) |
Apr 02, 2024 | 24.47 | 24.88 | 24.19 | 24.85 | 4,831 | -0.05(-0.20%) |