Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 34.79 | 34.79 | 33.95 | 34.61 | 2,097,227 | -0.11(-0.32%) |
Jun 04, 2024 | 35.39 | 35.84 | 34.70 | 34.72 | 2,217,851 | -1.19(-3.31%) |
Jun 03, 2024 | 35.71 | 35.98 | 35.41 | 35.91 | 2,969,428 | +0.36(+1.01%) |
May 31, 2024 | 35.00 | 35.77 | 34.66 | 35.55 | 19,866,586 | +0.44(+1.25%) |
May 30, 2024 | 34.79 | 35.22 | 34.42 | 35.11 | 3,880,734 | +0.43(+1.24%) |
May 29, 2024 | 35.26 | 35.35 | 34.64 | 34.68 | 2,135,999 | -1.15(-3.20%) |
May 28, 2024 | 35.67 | 35.84 | 35.36 | 35.83 | 2,298,566 | +0.25(+0.70%) |
May 24, 2024 | 35.25 | 35.60 | 34.99 | 35.58 | 1,757,025 | +0.61(+1.74%) |
May 23, 2024 | 35.78 | 35.96 | 34.78 | 34.97 | 2,515,591 | -0.77(-2.15%) |
May 22, 2024 | 36.02 | 36.15 | 35.63 | 35.74 | 2,232,804 | -0.65(-1.78%) |
May 21, 2024 | 36.56 | 37.02 | 36.38 | 36.39 | 2,143,146 | -0.37(-1.00%) |
May 20, 2024 | 36.89 | 37.03 | 36.60 | 36.76 | 1,971,724 | -0.22(-0.59%) |
May 17, 2024 | 37.53 | 37.53 | 36.93 | 36.98 | 2,262,940 | -0.54(-1.43%) |
May 16, 2024 | 37.32 | 37.63 | 37.19 | 37.51 | 1,667,748 | +0.13(+0.35%) |
May 15, 2024 | 37.78 | 37.85 | 37.07 | 37.38 | 3,310,560 | -0.09(-0.24%) |
May 14, 2024 | 37.94 | 38.11 | 37.19 | 37.47 | 1,842,871 | -0.03(-0.08%) |
May 13, 2024 | 37.68 | 37.89 | 37.46 | 37.50 | 1,896,826 | +0.12(+0.32%) |
May 10, 2024 | 37.88 | 37.88 | 37.25 | 37.38 | 1,775,745 | -0.22(-0.58%) |
May 09, 2024 | 37.44 | 37.67 | 37.03 | 37.60 | 2,198,734 | +0.21(+0.56%) |
May 08, 2024 | 36.23 | 37.47 | 36.01 | 37.39 | 3,110,843 | +0.71(+1.93%) |
May 07, 2024 | 36.86 | 37.14 | 36.60 | 36.69 | 2,691,513 | -0.14(-0.38%) |
May 06, 2024 | 36.64 | 37.12 | 36.46 | 36.83 | 3,026,763 | +0.50(+1.37%) |
May 03, 2024 | 36.07 | 36.61 | 35.93 | 36.33 | 4,840,500 | +0.81(+2.27%) |
May 02, 2024 | 35.38 | 35.77 | 33.99 | 35.52 | 4,909,182 | +2.75(+8.40%) |
May 01, 2024 | 32.59 | 33.50 | 32.49 | 32.77 | 3,669,399 | +0.10(+0.31%) |
Apr 30, 2024 | 33.16 | 33.34 | 32.64 | 32.67 | 2,921,337 | -0.96(-2.85%) |
Apr 29, 2024 | 33.33 | 33.80 | 33.20 | 33.63 | 3,306,843 | +0.54(+1.63%) |
Apr 26, 2024 | 32.73 | 33.26 | 32.66 | 33.09 | 1,831,186 | +0.37(+1.13%) |
Apr 25, 2024 | 33.30 | 33.38 | 32.46 | 32.72 | 1,615,726 | -0.83(-2.47%) |
Apr 24, 2024 | 33.21 | 33.78 | 33.08 | 33.55 | 1,981,476 | +0.31(+0.93%) |
Apr 23, 2024 | 33.00 | 33.24 | 32.83 | 33.24 | 1,928,717 | +0.25(+0.76%) |
Apr 22, 2024 | 33.03 | 33.29 | 32.75 | 32.99 | 1,921,501 | +0.29(+0.88%) |
Apr 19, 2024 | 31.88 | 32.71 | 31.88 | 32.70 | 2,229,640 | +0.69(+2.15%) |
Apr 18, 2024 | 31.99 | 32.18 | 31.62 | 32.01 | 2,041,258 | +0.25(+0.78%) |
Apr 17, 2024 | 32.64 | 32.71 | 31.76 | 31.76 | 2,508,315 | -0.58(-1.79%) |
Apr 16, 2024 | 32.71 | 33.05 | 32.33 | 32.34 | 2,856,044 | -0.69(-2.08%) |
Apr 15, 2024 | 33.73 | 33.82 | 32.81 | 33.03 | 2,785,675 | -0.37(-1.10%) |
Apr 12, 2024 | 34.18 | 34.18 | 33.22 | 33.40 | 2,929,184 | -1.00(-2.90%) |
Apr 11, 2024 | 34.70 | 34.70 | 33.87 | 34.39 | 2,359,466 | -0.33(-0.95%) |
Apr 10, 2024 | 35.03 | 35.09 | 34.45 | 34.72 | 2,420,240 | -0.78(-2.19%) |
Apr 09, 2024 | 35.14 | 35.63 | 35.11 | 35.50 | 2,230,859 | +0.48(+1.37%) |
Apr 08, 2024 | 34.86 | 35.35 | 34.74 | 35.02 | 2,160,485 | +0.52(+1.50%) |
Apr 05, 2024 | 34.31 | 34.66 | 34.11 | 34.50 | 2,098,484 | +0.18(+0.52%) |
Apr 04, 2024 | 35.11 | 35.63 | 34.24 | 34.32 | 2,533,525 | -0.37(-1.06%) |
Apr 03, 2024 | 34.37 | 34.79 | 34.26 | 34.69 | 2,321,783 | +0.06(+0.17%) |
Apr 02, 2024 | 34.62 | 34.77 | 34.07 | 34.63 | 2,330,714 | -0.30(-0.86%) |