Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 31.29 | 31.47 | 30.99 | 31.24 | 16,628 | -0.05(-0.16%) |
Jun 12, 2024 | 30.50 | 31.49 | 30.18 | 31.29 | 22,875 | +1.29(+4.30%) |
Jun 11, 2024 | 29.10 | 30.00 | 29.07 | 30.00 | 9,623 | +0.61(+2.07%) |
Jun 10, 2024 | 28.97 | 29.39 | 28.97 | 29.39 | 11,661 | +0.48(+1.67%) |
Jun 07, 2024 | 29.05 | 29.16 | 28.76 | 28.91 | 22,881 | -0.06(-0.21%) |
Jun 06, 2024 | 28.99 | 29.01 | 28.52 | 28.97 | 12,515 | +0.11(+0.38%) |
Jun 05, 2024 | 28.21 | 28.89 | 27.97 | 28.86 | 27,486 | +1.00(+3.60%) |
Jun 04, 2024 | 27.31 | 27.86 | 27.07 | 27.86 | 10,415 | +0.29(+1.04%) |
Jun 03, 2024 | 27.83 | 27.90 | 27.00 | 27.57 | 17,197 | -0.21(-0.76%) |
May 31, 2024 | 27.71 | 27.78 | 26.41 | 27.78 | 21,345 | +0.01(+0.04%) |
May 30, 2024 | 28.76 | 28.93 | 27.67 | 27.77 | 34,049 | -1.93(-6.50%) |
May 29, 2024 | 29.21 | 29.97 | 29.21 | 29.70 | 13,237 | -0.15(-0.50%) |
May 28, 2024 | 29.64 | 29.85 | 29.47 | 29.85 | 25,817 | -0.05(-0.16%) |
May 24, 2024 | 29.45 | 30.03 | 29.19 | 29.90 | 19,498 | +0.39(+1.33%) |
May 23, 2024 | 30.42 | 30.42 | 29.29 | 29.50 | 28,599 | -0.43(-1.44%) |
May 22, 2024 | 30.22 | 30.22 | 29.71 | 29.93 | 9,255 | +0.07(+0.25%) |
May 21, 2024 | 29.41 | 30.27 | 29.36 | 29.86 | 21,396 | +0.49(+1.67%) |
May 20, 2024 | 28.75 | 29.51 | 28.75 | 29.37 | 34,437 | +0.75(+2.62%) |
May 17, 2024 | 28.94 | 28.94 | 28.41 | 28.62 | 18,275 | -0.13(-0.45%) |
May 16, 2024 | 29.00 | 29.30 | 28.75 | 28.75 | 18,962 | -0.38(-1.30%) |
May 15, 2024 | 28.45 | 29.17 | 28.31 | 29.13 | 30,099 | +0.99(+3.51%) |
May 14, 2024 | 27.57 | 28.18 | 27.51 | 28.14 | 8,004 | +0.40(+1.44%) |
May 13, 2024 | 28.24 | 28.24 | 27.36 | 27.74 | 33,512 | -0.18(-0.66%) |
May 10, 2024 | 27.85 | 27.98 | 27.72 | 27.92 | 5,002 | +0.30(+1.10%) |
May 09, 2024 | 27.47 | 27.62 | 27.16 | 27.62 | 18,194 | +0.30(+1.10%) |
May 08, 2024 | 27.00 | 27.54 | 27.00 | 27.32 | 10,880 | +0.08(+0.29%) |
May 07, 2024 | 27.70 | 27.73 | 27.24 | 27.24 | 11,473 | -0.58(-2.08%) |
May 06, 2024 | 27.04 | 27.82 | 26.85 | 27.82 | 15,389 | +0.93(+3.46%) |
May 03, 2024 | 26.44 | 26.90 | 26.44 | 26.89 | 30,134 | +1.14(+4.43%) |
May 02, 2024 | 25.85 | 25.85 | 25.39 | 25.75 | 9,696 | +0.37(+1.46%) |
May 01, 2024 | 25.00 | 26.24 | 24.99 | 25.38 | 17,651 | +0.69(+2.79%) |
Apr 30, 2024 | 26.24 | 26.25 | 24.69 | 24.69 | 20,491 | -1.69(-6.41%) |
Apr 29, 2024 | 26.85 | 26.85 | 26.09 | 26.38 | 26,053 | -0.61(-2.26%) |
Apr 26, 2024 | 27.84 | 27.84 | 26.98 | 26.99 | 54,060 | +0.86(+3.29%) |
Apr 25, 2024 | 25.24 | 26.14 | 24.70 | 26.13 | 61,545 | -1.31(-4.77%) |
Apr 24, 2024 | 27.58 | 27.76 | 27.10 | 27.44 | 21,690 | +0.21(+0.77%) |
Apr 23, 2024 | 26.71 | 27.27 | 26.65 | 27.23 | 24,447 | +0.85(+3.22%) |
Apr 22, 2024 | 26.12 | 26.56 | 25.88 | 26.38 | 11,418 | +0.26(+1.00%) |
Apr 19, 2024 | 26.67 | 26.85 | 25.99 | 26.12 | 19,671 | -0.70(-2.61%) |
Apr 18, 2024 | 27.59 | 27.81 | 26.81 | 26.82 | 13,737 | -1.09(-3.91%) |
Apr 17, 2024 | 28.57 | 28.73 | 27.80 | 27.91 | 13,881 | -0.39(-1.38%) |
Apr 16, 2024 | 28.18 | 28.78 | 28.18 | 28.30 | 14,008 | +0.18(+0.64%) |
Apr 15, 2024 | 29.74 | 29.89 | 28.12 | 28.12 | 23,420 | -1.15(-3.93%) |
Apr 12, 2024 | 29.58 | 29.70 | 29.04 | 29.27 | 8,890 | -0.93(-3.08%) |
Apr 11, 2024 | 29.84 | 30.30 | 29.48 | 30.20 | 15,121 | +0.60(+2.03%) |
Apr 10, 2024 | 29.28 | 29.60 | 29.06 | 29.60 | 18,199 | -0.39(-1.30%) |
Apr 09, 2024 | 30.02 | 30.18 | 29.38 | 29.99 | 9,865 | +0.15(+0.50%) |
Apr 08, 2024 | 29.90 | 30.00 | 29.59 | 29.84 | 15,118 | -0.10(-0.33%) |
Apr 05, 2024 | 29.24 | 30.03 | 29.24 | 29.94 | 27,968 | +1.04(+3.60%) |
Apr 04, 2024 | 29.83 | 30.31 | 28.90 | 28.90 | 25,839 | -0.32(-1.10%) |
Apr 03, 2024 | 29.17 | 29.62 | 29.14 | 29.22 | 16,690 | -0.16(-0.54%) |
Apr 02, 2024 | 29.09 | 29.50 | 28.97 | 29.38 | 30,602 | -0.48(-1.61%) |