Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 34.69 | 34.70 | 33.53 | 33.87 | 29,928 | -0.67(-1.94%) |
Jun 27, 2024 | 33.40 | 34.77 | 33.40 | 34.54 | 67,366 | +1.22(+3.66%) |
Jun 26, 2024 | 33.32 | 34.00 | 32.91 | 33.32 | 25,516 | -0.55(-1.64%) |
Jun 25, 2024 | 33.59 | 34.05 | 33.31 | 33.88 | 34,330 | +0.70(+2.09%) |
Jun 24, 2024 | 32.83 | 34.00 | 32.81 | 33.18 | 48,901 | -1.21(-3.51%) |
Jun 21, 2024 | 34.17 | 34.58 | 34.10 | 34.39 | 41,738 | -0.63(-1.81%) |
Jun 20, 2024 | 35.34 | 36.14 | 34.75 | 35.02 | 65,392 | -0.06(-0.17%) |
Jun 18, 2024 | 35.25 | 35.45 | 34.75 | 35.08 | 33,869 | -0.99(-2.74%) |
Jun 17, 2024 | 35.41 | 36.50 | 35.41 | 36.07 | 38,454 | +0.68(+1.92%) |
Jun 14, 2024 | 36.60 | 36.95 | 35.04 | 35.39 | 63,301 | -1.01(-2.77%) |
Jun 13, 2024 | 37.61 | 37.61 | 36.26 | 36.40 | 92,610 | -0.65(-1.75%) |
Jun 12, 2024 | 37.87 | 38.19 | 36.97 | 37.05 | 162,170 | +0.05(+0.14%) |
Jun 11, 2024 | 37.98 | 38.44 | 36.54 | 37.00 | 128,777 | -1.34(-3.50%) |
Jun 10, 2024 | 37.41 | 38.35 | 37.18 | 38.34 | 66,578 | +0.94(+2.51%) |
Jun 07, 2024 | 37.87 | 38.50 | 36.53 | 37.40 | 89,819 | -0.62(-1.63%) |
Jun 06, 2024 | 38.25 | 38.35 | 37.68 | 38.02 | 40,165 | -0.18(-0.47%) |
Jun 05, 2024 | 37.37 | 38.20 | 37.20 | 38.20 | 126,368 | +0.83(+2.22%) |
Jun 04, 2024 | 36.70 | 37.39 | 36.23 | 37.37 | 99,396 | +0.97(+2.66%) |
Jun 03, 2024 | 37.52 | 38.30 | 36.36 | 36.40 | 62,095 | -0.65(-1.76%) |
May 31, 2024 | 37.00 | 37.31 | 36.00 | 37.05 | 78,925 | +0.04(+0.10%) |
May 30, 2024 | 35.86 | 37.41 | 35.86 | 37.02 | 140,292 | +1.12(+3.11%) |
May 29, 2024 | 36.96 | 37.15 | 35.71 | 35.90 | 115,913 | -1.08(-2.92%) |
May 28, 2024 | 38.56 | 38.56 | 36.81 | 36.98 | 154,167 | -1.28(-3.35%) |
May 24, 2024 | 36.46 | 38.50 | 36.00 | 38.26 | 128,077 | +2.04(+5.63%) |
May 23, 2024 | 38.00 | 38.25 | 35.32 | 36.22 | 294,509 | -1.70(-4.48%) |
May 22, 2024 | 37.10 | 37.92 | 36.77 | 37.92 | 318,441 | +0.57(+1.53%) |
May 21, 2024 | 37.30 | 38.43 | 36.68 | 37.35 | 216,666 | +0.55(+1.49%) |
May 20, 2024 | 32.56 | 37.00 | 32.55 | 36.80 | 120,041 | +4.24(+13.02%) |
May 17, 2024 | 32.08 | 32.69 | 31.74 | 32.56 | 68,192 | +1.01(+3.20%) |
May 16, 2024 | 32.18 | 32.25 | 31.32 | 31.55 | 90,829 | -0.42(-1.31%) |
May 15, 2024 | 30.95 | 32.07 | 30.95 | 31.97 | 63,792 | +1.67(+5.51%) |
May 14, 2024 | 30.55 | 30.55 | 29.76 | 30.30 | 36,885 | -0.31(-1.01%) |
May 13, 2024 | 30.46 | 30.82 | 29.72 | 30.61 | 54,856 | +1.21(+4.12%) |
May 10, 2024 | 29.95 | 30.07 | 28.49 | 29.40 | 98,720 | -0.24(-0.81%) |
May 09, 2024 | 28.90 | 29.64 | 28.75 | 29.64 | 105,859 | +0.68(+2.35%) |
May 08, 2024 | 29.40 | 29.64 | 28.85 | 28.96 | 38,349 | -0.74(-2.49%) |
May 07, 2024 | 30.10 | 30.60 | 29.31 | 29.70 | 37,328 | -0.20(-0.67%) |
May 06, 2024 | 30.62 | 30.70 | 29.80 | 29.90 | 46,579 | +0.02(+0.08%) |
May 03, 2024 | 30.13 | 30.48 | 29.67 | 29.88 | 60,953 | +0.68(+2.35%) |
May 02, 2024 | 29.31 | 30.09 | 28.35 | 29.19 | 52,118 | +0.90(+3.18%) |
May 01, 2024 | 28.49 | 29.16 | 27.78 | 28.29 | 78,342 | -0.99(-3.38%) |
Apr 30, 2024 | 32.12 | 32.12 | 29.28 | 29.28 | 103,289 | -3.14(-9.69%) |
Apr 29, 2024 | 32.43 | 33.00 | 31.81 | 32.42 | 72,748 | -0.92(-2.76%) |
Apr 26, 2024 | 33.69 | 33.73 | 32.79 | 33.34 | 54,248 | -0.25(-0.74%) |
Apr 25, 2024 | 33.10 | 34.09 | 32.81 | 33.59 | 83,866 | +0.39(+1.17%) |
Apr 24, 2024 | 34.19 | 34.34 | 32.82 | 33.20 | 113,527 | -0.90(-2.64%) |
Apr 23, 2024 | 33.88 | 34.30 | 33.63 | 34.10 | 45,335 | +0.11(+0.32%) |
Apr 22, 2024 | 33.50 | 34.00 | 33.19 | 33.99 | 78,191 | +1.21(+3.69%) |
Apr 19, 2024 | 32.70 | 33.26 | 32.38 | 32.78 | 101,081 | +0.41(+1.27%) |
Apr 18, 2024 | 30.83 | 32.37 | 30.76 | 32.37 | 112,640 | +1.62(+5.27%) |
Apr 17, 2024 | 31.60 | 31.88 | 29.52 | 30.75 | 192,742 | -1.11(-3.50%) |
Apr 16, 2024 | 32.01 | 32.25 | 31.60 | 31.86 | 97,571 | -0.53(-1.62%) |
Apr 15, 2024 | 34.00 | 34.00 | 32.00 | 32.39 | 82,014 | -1.17(-3.49%) |
Apr 12, 2024 | 35.00 | 35.00 | 33.05 | 33.56 | 131,877 | -1.44(-4.11%) |
Apr 11, 2024 | 34.76 | 35.09 | 34.51 | 35.00 | 79,496 | +0.43(+1.24%) |
Apr 10, 2024 | 34.15 | 34.99 | 33.69 | 34.57 | 47,209 | +0.48(+1.39%) |
Apr 09, 2024 | 34.87 | 35.08 | 33.24 | 34.09 | 50,503 | -1.23(-3.47%) |
Apr 08, 2024 | 35.31 | 35.50 | 34.63 | 35.32 | 56,483 | +1.98(+5.94%) |
Apr 05, 2024 | 33.33 | 34.20 | 33.16 | 33.34 | 44,746 | -1.05(-3.05%) |
Apr 04, 2024 | 33.45 | 34.48 | 33.45 | 34.39 | 136,852 | +1.14(+3.43%) |
Apr 03, 2024 | 32.70 | 33.41 | 32.70 | 33.25 | 123,625 | +0.55(+1.68%) |
Apr 02, 2024 | 33.05 | 33.49 | 31.50 | 32.70 | 135,956 | -1.30(-3.82%) |