Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 27.13 | 27.71 | 26.21 | 26.69 | 544,156 | -1.01(-3.65%) |
Jun 06, 2024 | 27.86 | 28.37 | 27.53 | 27.70 | 755,205 | -0.23(-0.82%) |
Jun 05, 2024 | 29.45 | 30.12 | 27.51 | 27.93 | 1,593,397 | -1.19(-4.09%) |
Jun 04, 2024 | 27.79 | 29.24 | 27.59 | 29.12 | 1,113,963 | +1.23(+4.41%) |
Jun 03, 2024 | 33.41 | 33.76 | 27.80 | 27.89 | 1,716,122 | -5.25(-15.84%) |
May 31, 2024 | 32.57 | 33.62 | 32.35 | 33.14 | 1,002,064 | +0.90(+2.79%) |
May 30, 2024 | 34.11 | 34.34 | 31.50 | 32.24 | 631,371 | -1.66(-4.90%) |
May 29, 2024 | 34.57 | 35.34 | 33.88 | 33.90 | 409,421 | -1.35(-3.83%) |
May 28, 2024 | 35.75 | 36.20 | 34.50 | 35.25 | 609,953 | +0.02(+0.06%) |
May 24, 2024 | 35.31 | 35.77 | 34.71 | 35.23 | 480,978 | +0.00(+0.00%) |
May 23, 2024 | 35.96 | 36.16 | 34.21 | 35.23 | 886,962 | -0.72(-2.00%) |
May 22, 2024 | 34.39 | 37.38 | 34.39 | 35.95 | 1,706,609 | +1.30(+3.75%) |
May 21, 2024 | 32.79 | 34.86 | 32.79 | 34.65 | 750,668 | +1.39(+4.18%) |
May 20, 2024 | 32.73 | 33.61 | 31.86 | 33.26 | 580,817 | +0.58(+1.77%) |
May 17, 2024 | 31.97 | 33.08 | 31.40 | 32.68 | 537,147 | +0.57(+1.78%) |
May 16, 2024 | 33.88 | 34.67 | 32.06 | 32.11 | 1,340,052 | -0.22(-0.68%) |
May 15, 2024 | 32.13 | 33.88 | 31.98 | 32.33 | 697,291 | +0.97(+3.09%) |
May 14, 2024 | 32.14 | 32.72 | 31.24 | 31.36 | 345,628 | -0.21(-0.67%) |
May 13, 2024 | 31.82 | 32.41 | 31.34 | 31.57 | 503,061 | +0.13(+0.41%) |
May 10, 2024 | 31.85 | 32.42 | 31.25 | 31.44 | 567,921 | -0.51(-1.60%) |
May 09, 2024 | 32.59 | 33.23 | 31.89 | 31.95 | 426,276 | -0.42(-1.30%) |
May 08, 2024 | 33.55 | 34.09 | 32.24 | 32.37 | 688,337 | -1.96(-5.71%) |
May 07, 2024 | 32.39 | 34.77 | 31.90 | 34.33 | 863,667 | +2.07(+6.42%) |
May 06, 2024 | 32.99 | 33.45 | 31.69 | 32.26 | 457,247 | -0.56(-1.71%) |
May 03, 2024 | 33.80 | 33.97 | 32.65 | 32.82 | 415,374 | +0.39(+1.20%) |
May 02, 2024 | 33.12 | 33.15 | 31.68 | 32.43 | 621,876 | -0.05(-0.15%) |
May 01, 2024 | 31.85 | 33.20 | 31.34 | 32.48 | 685,899 | +0.71(+2.23%) |
Apr 30, 2024 | 31.50 | 32.17 | 31.15 | 31.77 | 1,206,645 | -0.13(-0.41%) |
Apr 29, 2024 | 32.23 | 32.62 | 31.46 | 31.90 | 846,689 | -0.47(-1.45%) |
Apr 26, 2024 | 31.73 | 32.72 | 31.04 | 32.37 | 778,717 | +0.77(+2.44%) |
Apr 25, 2024 | 32.00 | 32.13 | 30.91 | 31.60 | 636,373 | -0.94(-2.89%) |
Apr 24, 2024 | 33.82 | 33.83 | 32.51 | 32.54 | 569,357 | -1.46(-4.29%) |
Apr 23, 2024 | 34.86 | 35.58 | 33.87 | 34.00 | 632,918 | -0.90(-2.58%) |
Apr 22, 2024 | 34.80 | 35.87 | 34.52 | 34.90 | 848,812 | +0.18(+0.52%) |
Apr 19, 2024 | 34.09 | 34.81 | 33.63 | 34.72 | 944,327 | +0.43(+1.25%) |
Apr 18, 2024 | 33.42 | 34.46 | 32.61 | 34.29 | 803,276 | +0.84(+2.51%) |
Apr 17, 2024 | 33.73 | 33.91 | 32.80 | 33.45 | 516,205 | +0.01(+0.03%) |
Apr 16, 2024 | 34.24 | 34.55 | 33.41 | 33.44 | 497,439 | -1.28(-3.69%) |
Apr 15, 2024 | 36.78 | 37.00 | 34.09 | 34.72 | 649,646 | -1.57(-4.33%) |
Apr 12, 2024 | 36.89 | 38.56 | 35.53 | 36.29 | 860,327 | -0.97(-2.60%) |
Apr 11, 2024 | 39.12 | 39.34 | 37.02 | 37.26 | 1,056,894 | +0.53(+1.44%) |
Apr 10, 2024 | 36.53 | 36.87 | 35.78 | 36.73 | 438,235 | -1.35(-3.55%) |
Apr 09, 2024 | 37.91 | 38.97 | 37.52 | 38.08 | 426,138 | +0.43(+1.14%) |
Apr 08, 2024 | 37.83 | 37.98 | 37.23 | 37.65 | 287,976 | +0.21(+0.56%) |
Apr 05, 2024 | 37.74 | 38.17 | 37.14 | 37.44 | 413,013 | -0.46(-1.21%) |
Apr 04, 2024 | 39.31 | 39.40 | 37.67 | 37.90 | 796,807 | -0.69(-1.79%) |
Apr 03, 2024 | 38.56 | 39.58 | 38.41 | 38.59 | 423,489 | -0.45(-1.15%) |
Apr 02, 2024 | 39.35 | 40.16 | 38.67 | 39.04 | 615,679 | -1.36(-3.37%) |