Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 33.95 | 35.33 | 33.23 | 34.35 | 477,320 | +0.38(+1.12%) |
Jun 12, 2024 | 35.34 | 35.96 | 33.39 | 33.97 | 436,050 | +0.02(+0.06%) |
Jun 11, 2024 | 32.74 | 34.25 | 32.74 | 33.95 | 1,002,263 | +0.78(+2.35%) |
Jun 10, 2024 | 35.25 | 35.25 | 32.59 | 33.17 | 1,019,641 | -1.63(-4.68%) |
Jun 07, 2024 | 33.72 | 35.55 | 33.67 | 34.80 | 1,127,949 | +0.78(+2.29%) |
Jun 06, 2024 | 33.97 | 34.46 | 33.37 | 34.02 | 957,673 | -0.01(-0.03%) |
Jun 05, 2024 | 29.45 | 34.30 | 28.96 | 34.03 | 1,232,403 | +4.72(+16.10%) |
Jun 04, 2024 | 29.78 | 30.00 | 29.28 | 29.31 | 390,119 | -0.50(-1.68%) |
Jun 03, 2024 | 28.52 | 30.00 | 28.36 | 29.81 | 532,397 | +1.66(+5.90%) |
May 31, 2024 | 28.03 | 28.77 | 27.60 | 28.15 | 444,043 | +0.44(+1.59%) |
May 30, 2024 | 28.16 | 28.41 | 27.00 | 27.71 | 531,056 | -0.16(-0.57%) |
May 29, 2024 | 29.35 | 29.93 | 27.85 | 27.87 | 690,925 | -2.11(-7.04%) |
May 28, 2024 | 30.63 | 30.65 | 29.65 | 29.98 | 434,104 | -0.43(-1.41%) |
May 24, 2024 | 30.72 | 31.22 | 30.25 | 30.41 | 355,501 | -0.13(-0.43%) |
May 23, 2024 | 31.92 | 31.93 | 30.13 | 30.54 | 651,972 | -1.17(-3.69%) |
May 22, 2024 | 31.55 | 32.64 | 31.40 | 31.71 | 571,832 | +0.00(+0.00%) |
May 21, 2024 | 31.11 | 31.84 | 30.91 | 31.71 | 327,288 | +0.45(+1.44%) |
May 20, 2024 | 30.68 | 31.45 | 30.38 | 31.26 | 290,664 | +0.52(+1.69%) |
May 17, 2024 | 31.87 | 32.14 | 30.64 | 30.74 | 441,376 | -1.20(-3.76%) |
May 16, 2024 | 31.45 | 32.01 | 31.14 | 31.94 | 467,656 | +0.47(+1.49%) |
May 15, 2024 | 30.00 | 32.25 | 29.93 | 31.47 | 676,124 | +1.86(+6.28%) |
May 14, 2024 | 29.46 | 30.00 | 29.36 | 29.61 | 541,009 | +0.29(+0.99%) |
May 13, 2024 | 28.50 | 29.86 | 28.50 | 29.32 | 541,028 | +1.09(+3.86%) |
May 10, 2024 | 28.57 | 28.77 | 27.93 | 28.23 | 513,289 | -0.04(-0.14%) |
May 09, 2024 | 26.82 | 28.46 | 26.79 | 28.27 | 599,451 | +1.16(+4.28%) |
May 08, 2024 | 27.08 | 28.40 | 25.75 | 27.11 | 774,650 | +1.32(+5.12%) |
May 07, 2024 | 26.38 | 26.41 | 25.23 | 25.79 | 321,637 | -0.27(-1.04%) |
May 06, 2024 | 26.04 | 26.45 | 25.54 | 26.06 | 354,349 | -0.03(-0.11%) |
May 03, 2024 | 26.20 | 26.59 | 25.75 | 26.09 | 355,731 | +0.55(+2.15%) |
May 02, 2024 | 25.74 | 25.97 | 25.28 | 25.54 | 555,077 | -0.02(-0.08%) |
May 01, 2024 | 25.18 | 26.32 | 24.78 | 25.56 | 698,293 | +0.45(+1.79%) |
Apr 30, 2024 | 25.25 | 25.50 | 24.91 | 25.11 | 584,021 | -0.45(-1.76%) |
Apr 29, 2024 | 25.43 | 25.82 | 25.13 | 25.56 | 511,910 | +0.41(+1.63%) |
Apr 26, 2024 | 24.61 | 25.23 | 24.22 | 25.15 | 461,248 | +0.49(+1.99%) |
Apr 25, 2024 | 25.13 | 25.35 | 24.51 | 24.66 | 606,308 | -1.04(-4.05%) |
Apr 24, 2024 | 26.92 | 27.61 | 25.59 | 25.70 | 326,485 | -1.15(-4.28%) |
Apr 23, 2024 | 26.65 | 27.78 | 26.61 | 26.85 | 339,333 | +0.24(+0.90%) |
Apr 22, 2024 | 25.84 | 26.99 | 25.71 | 26.61 | 296,277 | +1.00(+3.90%) |
Apr 19, 2024 | 25.11 | 25.62 | 24.79 | 25.61 | 452,407 | +0.39(+1.55%) |
Apr 18, 2024 | 25.34 | 25.75 | 25.17 | 25.22 | 434,151 | -0.35(-1.37%) |
Apr 17, 2024 | 26.39 | 26.39 | 25.35 | 25.57 | 517,565 | -0.54(-2.07%) |
Apr 16, 2024 | 26.30 | 26.40 | 25.93 | 26.11 | 524,120 | -0.47(-1.77%) |
Apr 15, 2024 | 27.18 | 27.35 | 26.32 | 26.58 | 441,002 | -0.46(-1.70%) |
Apr 12, 2024 | 27.52 | 27.57 | 26.66 | 27.04 | 637,955 | -0.62(-2.24%) |
Apr 11, 2024 | 28.20 | 28.40 | 27.36 | 27.66 | 542,987 | -0.22(-0.79%) |
Apr 10, 2024 | 28.22 | 28.54 | 27.74 | 27.88 | 704,287 | -1.25(-4.29%) |
Apr 09, 2024 | 28.15 | 29.21 | 27.94 | 29.13 | 885,934 | +1.04(+3.70%) |
Apr 08, 2024 | 28.06 | 28.11 | 27.43 | 28.09 | 313,517 | +0.09(+0.32%) |
Apr 05, 2024 | 27.45 | 28.61 | 26.92 | 28.00 | 395,557 | +0.35(+1.27%) |
Apr 04, 2024 | 28.42 | 29.00 | 27.55 | 27.65 | 777,312 | -0.42(-1.50%) |
Apr 03, 2024 | 27.71 | 28.40 | 27.71 | 28.07 | 655,516 | +0.08(+0.29%) |
Apr 02, 2024 | 27.74 | 28.11 | 27.59 | 27.99 | 731,802 | -0.29(-1.03%) |