Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 32.00 | 34.91 | 31.92 | 34.10 | 804,188 | +1.74(+5.38%) |
Jun 19, 2024 | 31.83 | 32.62 | 31.83 | 32.36 | 308,082 | +0.04(+0.12%) |
Jun 18, 2024 | 31.60 | 32.41 | 31.60 | 32.32 | 567,048 | +0.61(+1.92%) |
Jun 17, 2024 | 32.01 | 32.16 | 31.65 | 31.71 | 398,635 | -0.40(-1.25%) |
Jun 14, 2024 | 32.53 | 32.54 | 32.10 | 32.11 | 317,037 | -0.54(-1.65%) |
Jun 13, 2024 | 32.72 | 32.96 | 32.56 | 32.65 | 183,218 | -0.08(-0.24%) |
Jun 12, 2024 | 32.95 | 33.18 | 32.66 | 32.73 | 214,547 | -0.21(-0.64%) |
Jun 11, 2024 | 32.72 | 33.03 | 32.61 | 32.94 | 356,682 | +0.21(+0.64%) |
Jun 10, 2024 | 32.86 | 32.96 | 32.62 | 32.73 | 312,228 | -0.19(-0.58%) |
Jun 07, 2024 | 32.93 | 33.22 | 32.79 | 32.92 | 269,383 | -0.10(-0.30%) |
Jun 06, 2024 | 32.85 | 33.55 | 32.84 | 33.02 | 813,666 | +0.36(+1.10%) |
Jun 05, 2024 | 32.04 | 32.79 | 32.04 | 32.66 | 1,486,369 | +0.78(+2.45%) |
Jun 04, 2024 | 32.13 | 32.25 | 31.80 | 31.88 | 753,493 | -0.29(-0.90%) |
Jun 03, 2024 | 32.25 | 32.44 | 32.11 | 32.17 | 508,863 | -0.12(-0.37%) |
May 31, 2024 | 31.82 | 32.39 | 31.77 | 32.29 | 1,492,538 | +0.59(+1.86%) |
May 30, 2024 | 32.41 | 32.54 | 31.69 | 31.70 | 661,805 | -0.82(-2.52%) |
May 29, 2024 | 32.62 | 32.86 | 32.40 | 32.52 | 346,213 | -0.20(-0.61%) |
May 28, 2024 | 33.79 | 33.79 | 32.68 | 32.72 | 343,402 | -1.02(-3.02%) |
May 27, 2024 | 33.81 | 33.93 | 33.66 | 33.74 | 85,093 | -0.14(-0.41%) |
May 24, 2024 | 34.21 | 34.23 | 33.75 | 33.88 | 278,231 | -0.31(-0.91%) |
May 23, 2024 | 34.04 | 34.44 | 33.51 | 34.19 | 235,363 | +0.19(+0.56%) |
May 22, 2024 | 33.25 | 34.23 | 33.15 | 34.00 | 286,285 | +0.65(+1.95%) |
May 21, 2024 | 33.51 | 33.51 | 33.22 | 33.35 | 215,928 | -0.26(-0.77%) |
May 17, 2024 | 33.61 | 0 | -0.16(-0.47%) | |||
May 16, 2024 | 33.50 | 34.04 | 33.48 | 33.77 | 363,425 | +0.33(+0.99%) |
May 15, 2024 | 33.63 | 33.81 | 33.25 | 33.44 | 273,856 | -0.21(-0.62%) |
May 14, 2024 | 32.95 | 33.81 | 32.85 | 33.65 | 328,603 | +0.64(+1.94%) |
May 13, 2024 | 32.81 | 33.17 | 32.81 | 33.01 | 185,632 | +0.17(+0.52%) |
May 10, 2024 | 32.72 | 32.87 | 32.50 | 32.84 | 579,065 | +0.12(+0.37%) |
May 09, 2024 | 32.72 | 32.82 | 32.52 | 32.72 | 171,979 | +0.02(+0.06%) |
May 08, 2024 | 32.69 | 33.06 | 32.60 | 32.70 | 191,575 | +0.01(+0.03%) |
May 07, 2024 | 32.56 | 33.04 | 32.50 | 32.69 | 552,827 | -0.01(-0.03%) |
May 06, 2024 | 32.42 | 32.72 | 32.41 | 32.70 | 177,891 | +0.30(+0.93%) |
May 03, 2024 | 32.32 | 32.48 | 32.14 | 32.40 | 163,563 | +0.17(+0.53%) |
May 02, 2024 | 32.04 | 32.23 | 31.92 | 32.23 | 381,830 | +0.33(+1.03%) |
May 01, 2024 | 32.06 | 32.07 | 31.81 | 31.90 | 244,357 | -0.17(-0.53%) |
Apr 30, 2024 | 32.11 | 32.23 | 31.96 | 32.07 | 251,105 | -0.07(-0.22%) |
Apr 29, 2024 | 31.88 | 32.22 | 31.77 | 32.14 | 193,682 | +0.14(+0.44%) |
Apr 26, 2024 | 32.50 | 32.50 | 31.92 | 32.00 | 200,191 | -0.38(-1.17%) |
Apr 25, 2024 | 31.97 | 32.48 | 31.74 | 32.38 | 250,227 | +0.28(+0.87%) |
Apr 24, 2024 | 31.89 | 32.23 | 31.89 | 32.10 | 244,085 | +0.14(+0.44%) |
Apr 23, 2024 | 31.96 | 32.14 | 31.88 | 31.96 | 223,867 | -0.03(-0.09%) |
Apr 22, 2024 | 31.60 | 32.10 | 31.60 | 31.99 | 318,691 | +0.30(+0.95%) |
Apr 19, 2024 | 31.68 | 31.81 | 31.62 | 31.69 | 148,675 | -0.01(-0.03%) |
Apr 18, 2024 | 31.87 | 31.87 | 31.50 | 31.70 | 424,505 | -0.10(-0.31%) |
Apr 17, 2024 | 31.61 | 31.93 | 31.50 | 31.80 | 269,572 | +0.13(+0.41%) |
Apr 16, 2024 | 31.88 | 31.97 | 31.64 | 31.67 | 353,158 | -0.23(-0.72%) |
Apr 15, 2024 | 32.04 | 32.18 | 31.75 | 31.90 | 222,868 | +0.03(+0.09%) |
Apr 12, 2024 | 31.73 | 31.87 | 31.63 | 31.87 | 319,676 | -0.03(-0.09%) |
Apr 11, 2024 | 32.23 | 32.34 | 31.64 | 31.90 | 416,208 | -0.21(-0.65%) |
Apr 10, 2024 | 32.38 | 32.53 | 32.05 | 32.11 | 838,843 | -0.37(-1.14%) |
Apr 09, 2024 | 32.30 | 32.51 | 32.11 | 32.48 | 355,912 | +0.21(+0.65%) |
Apr 08, 2024 | 32.14 | 32.46 | 32.12 | 32.27 | 523,173 | +0.09(+0.28%) |
Apr 05, 2024 | 31.78 | 32.23 | 31.45 | 32.18 | 598,849 | +0.36(+1.13%) |
Apr 04, 2024 | 32.12 | 32.31 | 31.61 | 31.82 | 431,831 | -0.52(-1.61%) |
Apr 03, 2024 | 32.71 | 32.93 | 32.31 | 32.34 | 480,355 | -0.40(-1.22%) |
Apr 02, 2024 | 32.93 | 32.98 | 32.73 | 32.74 | 338,908 | -0.27(-0.82%) |