Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 46.62 | 47.58 | 43.83 | 44.86 | 1,036,792 | -1.41(-3.05%) |
Jun 14, 2024 | 39.16 | 48.45 | 39.11 | 46.27 | 1,199,838 | +7.11(+18.16%) |
Jun 13, 2024 | 38.60 | 39.50 | 38.22 | 39.16 | 183,870 | +0.31(+0.80%) |
Jun 12, 2024 | 39.88 | 41.22 | 38.22 | 38.85 | 229,054 | -0.28(-0.72%) |
Jun 11, 2024 | 39.38 | 39.80 | 38.31 | 39.13 | 174,988 | -0.59(-1.49%) |
Jun 10, 2024 | 38.52 | 39.91 | 37.83 | 39.72 | 299,993 | +0.60(+1.53%) |
Jun 07, 2024 | 36.16 | 40.20 | 35.68 | 39.12 | 538,359 | +2.66(+7.30%) |
Jun 06, 2024 | 37.73 | 37.88 | 36.38 | 36.46 | 221,115 | -1.49(-3.93%) |
Jun 05, 2024 | 36.38 | 38.17 | 36.38 | 37.95 | 550,733 | +1.38(+3.77%) |
Jun 04, 2024 | 36.13 | 36.99 | 35.57 | 36.57 | 180,879 | +0.31(+0.85%) |
Jun 03, 2024 | 34.54 | 37.16 | 34.54 | 36.26 | 380,609 | +2.31(+6.80%) |
May 31, 2024 | 34.77 | 34.87 | 33.29 | 33.95 | 359,305 | -0.68(-1.96%) |
May 30, 2024 | 34.37 | 35.42 | 33.78 | 34.63 | 257,200 | +0.49(+1.44%) |
May 29, 2024 | 34.33 | 35.15 | 32.54 | 34.14 | 333,122 | -0.52(-1.50%) |
May 28, 2024 | 34.74 | 36.38 | 33.56 | 34.66 | 604,950 | +0.38(+1.11%) |
May 24, 2024 | 33.20 | 34.92 | 31.60 | 34.28 | 565,684 | +0.93(+2.79%) |
May 23, 2024 | 33.25 | 33.67 | 32.45 | 33.35 | 408,187 | +0.18(+0.54%) |
May 22, 2024 | 31.32 | 33.51 | 31.03 | 33.17 | 309,533 | +1.91(+6.11%) |
May 21, 2024 | 32.08 | 32.23 | 30.65 | 31.26 | 401,749 | -1.11(-3.43%) |
May 20, 2024 | 31.98 | 32.41 | 30.96 | 32.37 | 200,637 | +0.19(+0.59%) |
May 17, 2024 | 32.34 | 32.48 | 31.44 | 32.18 | 376,433 | +0.26(+0.81%) |
May 16, 2024 | 31.79 | 32.25 | 31.10 | 31.92 | 228,823 | +0.06(+0.19%) |
May 15, 2024 | 32.81 | 33.17 | 31.56 | 31.86 | 439,131 | +0.02(+0.06%) |
May 14, 2024 | 30.97 | 32.30 | 30.97 | 31.84 | 393,516 | +0.83(+2.68%) |
May 13, 2024 | 30.81 | 32.34 | 30.79 | 31.01 | 241,269 | +0.65(+2.14%) |
May 10, 2024 | 30.85 | 31.25 | 29.48 | 30.36 | 196,829 | -0.41(-1.33%) |
May 09, 2024 | 28.73 | 31.36 | 28.25 | 30.77 | 344,682 | +1.43(+4.87%) |
May 08, 2024 | 29.88 | 29.88 | 28.42 | 29.34 | 275,652 | -0.70(-2.33%) |
May 07, 2024 | 30.41 | 30.43 | 29.42 | 30.04 | 311,352 | -0.13(-0.43%) |
May 06, 2024 | 29.92 | 30.52 | 29.29 | 30.17 | 217,760 | +0.38(+1.28%) |
May 03, 2024 | 29.46 | 30.38 | 29.39 | 29.79 | 271,443 | +0.79(+2.72%) |
May 02, 2024 | 28.78 | 29.77 | 28.40 | 29.00 | 276,190 | +0.47(+1.65%) |
May 01, 2024 | 27.79 | 29.71 | 27.79 | 28.53 | 437,334 | +0.69(+2.48%) |
Apr 30, 2024 | 28.17 | 29.30 | 27.80 | 27.84 | 531,859 | -0.45(-1.59%) |
Apr 29, 2024 | 27.74 | 28.67 | 27.39 | 28.29 | 227,274 | +0.74(+2.69%) |
Apr 26, 2024 | 26.55 | 27.90 | 25.64 | 27.55 | 368,874 | +1.03(+3.88%) |
Apr 25, 2024 | 26.57 | 27.04 | 25.86 | 26.52 | 314,536 | -0.78(-2.86%) |
Apr 24, 2024 | 27.38 | 27.94 | 26.57 | 27.30 | 366,451 | +0.30(+1.11%) |
Apr 23, 2024 | 27.09 | 28.53 | 26.98 | 27.00 | 554,062 | +0.02(+0.07%) |
Apr 22, 2024 | 29.00 | 29.00 | 26.94 | 26.98 | 379,057 | -1.71(-5.96%) |
Apr 19, 2024 | 29.98 | 30.05 | 28.08 | 28.69 | 565,171 | -1.33(-4.43%) |
Apr 18, 2024 | 30.29 | 30.38 | 29.85 | 30.02 | 315,938 | -0.26(-0.86%) |
Apr 17, 2024 | 30.15 | 30.47 | 29.31 | 30.28 | 334,282 | +0.35(+1.17%) |
Apr 16, 2024 | 30.06 | 31.46 | 29.86 | 29.93 | 286,123 | -0.59(-1.93%) |
Apr 15, 2024 | 31.98 | 32.55 | 30.39 | 30.52 | 387,341 | -1.31(-4.12%) |
Apr 12, 2024 | 31.99 | 32.49 | 31.54 | 31.83 | 408,305 | -0.21(-0.66%) |
Apr 11, 2024 | 31.87 | 32.46 | 30.96 | 32.04 | 426,082 | +0.52(+1.65%) |
Apr 10, 2024 | 31.07 | 31.97 | 30.40 | 31.52 | 479,392 | -0.56(-1.75%) |
Apr 09, 2024 | 31.84 | 32.88 | 31.14 | 32.08 | 466,666 | +0.30(+0.94%) |
Apr 08, 2024 | 30.81 | 31.92 | 29.90 | 31.78 | 504,615 | +1.68(+5.58%) |
Apr 05, 2024 | 29.99 | 31.15 | 28.75 | 30.10 | 583,880 | +0.60(+2.03%) |
Apr 04, 2024 | 30.50 | 31.86 | 29.34 | 29.50 | 901,813 | -1.00(-3.28%) |
Apr 03, 2024 | 31.13 | 32.41 | 29.87 | 30.50 | 1,031,472 | -1.53(-4.79%) |
Apr 02, 2024 | 33.00 | 33.00 | 29.36 | 32.03 | 1,529,823 | -2.18(-6.36%) |