Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 30.97 | 31.51 | 28.66 | 28.84 | 615,414 | -2.14(-6.91%) |
Jun 14, 2024 | 32.81 | 32.97 | 29.79 | 30.98 | 1,368,929 | -2.16(-6.52%) |
Jun 13, 2024 | 32.80 | 33.67 | 32.34 | 33.14 | 482,292 | +0.40(+1.22%) |
Jun 12, 2024 | 33.66 | 33.98 | 32.65 | 32.74 | 495,339 | +0.14(+0.43%) |
Jun 11, 2024 | 32.19 | 33.43 | 32.06 | 32.60 | 562,516 | +0.18(+0.56%) |
Jun 10, 2024 | 31.86 | 33.19 | 31.42 | 32.42 | 813,483 | +0.22(+0.68%) |
Jun 07, 2024 | 32.03 | 32.85 | 31.40 | 32.20 | 490,087 | -0.09(-0.28%) |
Jun 06, 2024 | 33.52 | 34.10 | 32.20 | 32.29 | 512,378 | -1.33(-3.96%) |
Jun 05, 2024 | 33.27 | 34.38 | 32.58 | 33.62 | 501,815 | +0.61(+1.85%) |
Jun 04, 2024 | 32.65 | 33.07 | 31.63 | 33.01 | 320,975 | +0.38(+1.16%) |
Jun 03, 2024 | 33.39 | 34.77 | 32.23 | 32.63 | 458,154 | -0.33(-1.00%) |
May 31, 2024 | 35.06 | 35.69 | 31.59 | 32.96 | 1,041,733 | -1.78(-5.12%) |
May 30, 2024 | 35.36 | 36.73 | 34.48 | 34.74 | 281,753 | +0.04(+0.12%) |
May 29, 2024 | 33.82 | 35.29 | 33.17 | 34.70 | 317,734 | +0.35(+1.02%) |
May 28, 2024 | 35.38 | 35.92 | 34.11 | 34.35 | 407,242 | -0.66(-1.89%) |
May 24, 2024 | 36.00 | 37.09 | 34.93 | 35.01 | 240,309 | -1.15(-3.18%) |
May 23, 2024 | 36.20 | 36.43 | 35.06 | 36.16 | 377,498 | +0.38(+1.06%) |
May 22, 2024 | 37.89 | 38.08 | 35.63 | 35.78 | 314,731 | -2.05(-5.42%) |
May 21, 2024 | 38.53 | 39.58 | 37.75 | 37.83 | 291,050 | -0.90(-2.32%) |
May 20, 2024 | 38.32 | 39.48 | 37.85 | 38.73 | 624,353 | +0.49(+1.28%) |
May 17, 2024 | 38.60 | 38.60 | 36.73 | 38.24 | 586,985 | -0.34(-0.88%) |
May 16, 2024 | 38.50 | 39.10 | 37.65 | 38.58 | 357,017 | +0.08(+0.21%) |
May 15, 2024 | 38.80 | 39.64 | 38.24 | 38.50 | 372,374 | +0.51(+1.34%) |
May 14, 2024 | 38.95 | 39.54 | 37.60 | 37.99 | 575,357 | -0.38(-0.99%) |
May 13, 2024 | 37.00 | 38.79 | 36.57 | 38.37 | 641,961 | +1.37(+3.70%) |
May 10, 2024 | 34.36 | 37.13 | 34.16 | 37.00 | 811,280 | +2.96(+8.70%) |
May 09, 2024 | 42.50 | 42.50 | 33.77 | 34.04 | 1,670,545 | -3.31(-8.86%) |
May 08, 2024 | 37.32 | 38.27 | 36.17 | 37.35 | 917,393 | -0.68(-1.79%) |
May 07, 2024 | 36.68 | 38.43 | 36.15 | 38.03 | 635,634 | +1.00(+2.70%) |
May 06, 2024 | 37.00 | 37.85 | 36.35 | 37.03 | 679,559 | +0.18(+0.49%) |
May 03, 2024 | 35.75 | 37.14 | 35.51 | 36.85 | 684,003 | +2.22(+6.41%) |
May 02, 2024 | 32.31 | 34.63 | 32.02 | 34.63 | 446,461 | +2.14(+6.59%) |
May 01, 2024 | 31.36 | 33.49 | 30.71 | 32.49 | 873,594 | +1.06(+3.37%) |
Apr 30, 2024 | 31.51 | 32.00 | 30.23 | 31.43 | 581,667 | -0.69(-2.15%) |
Apr 29, 2024 | 32.31 | 33.19 | 31.83 | 32.12 | 453,654 | +0.08(+0.25%) |
Apr 26, 2024 | 32.57 | 33.21 | 31.26 | 32.04 | 381,058 | -0.17(-0.53%) |
Apr 25, 2024 | 31.85 | 32.62 | 31.49 | 32.21 | 371,846 | -0.55(-1.68%) |
Apr 24, 2024 | 33.98 | 34.35 | 32.41 | 32.76 | 317,495 | -0.95(-2.82%) |
Apr 23, 2024 | 32.14 | 34.11 | 32.14 | 33.71 | 230,925 | +1.42(+4.40%) |
Apr 22, 2024 | 33.04 | 33.25 | 31.88 | 32.29 | 288,215 | -0.15(-0.46%) |
Apr 19, 2024 | 32.44 | 33.69 | 31.72 | 32.44 | 657,455 | -0.41(-1.25%) |
Apr 18, 2024 | 33.97 | 34.55 | 32.81 | 32.85 | 317,828 | -1.57(-4.56%) |
Apr 17, 2024 | 35.11 | 35.11 | 33.91 | 34.42 | 325,658 | -0.48(-1.38%) |
Apr 16, 2024 | 34.50 | 36.56 | 34.42 | 34.90 | 459,292 | -0.04(-0.11%) |
Apr 15, 2024 | 36.25 | 36.73 | 34.75 | 34.94 | 328,108 | -1.23(-3.40%) |
Apr 12, 2024 | 38.23 | 38.34 | 35.02 | 36.17 | 392,011 | -2.12(-5.54%) |
Apr 11, 2024 | 35.89 | 38.46 | 35.55 | 38.29 | 931,850 | +2.41(+6.72%) |
Apr 10, 2024 | 35.31 | 36.48 | 35.12 | 35.88 | 710,504 | -0.38(-1.05%) |
Apr 09, 2024 | 35.60 | 36.52 | 34.67 | 36.26 | 865,116 | +1.05(+2.98%) |
Apr 08, 2024 | 35.03 | 35.55 | 34.48 | 35.21 | 463,779 | +0.47(+1.35%) |
Apr 05, 2024 | 34.76 | 35.46 | 34.33 | 34.74 | 1,052,733 | -0.20(-0.57%) |
Apr 04, 2024 | 36.48 | 36.76 | 34.77 | 34.94 | 445,145 | -0.94(-2.62%) |
Apr 03, 2024 | 35.22 | 36.11 | 34.99 | 35.88 | 498,626 | +0.30(+0.84%) |
Apr 02, 2024 | 35.05 | 36.11 | 34.90 | 35.58 | 499,140 | -0.27(-0.75%) |