Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 31.27 | 31.90 | 31.18 | 31.37 | 748,864 | -0.21(-0.66%) |
Jun 10, 2024 | 30.14 | 32.07 | 30.08 | 31.58 | 1,091,905 | +1.24(+4.09%) |
Jun 07, 2024 | 30.87 | 31.00 | 30.34 | 30.34 | 486,491 | -1.05(-3.35%) |
Jun 06, 2024 | 31.61 | 31.74 | 31.14 | 31.39 | 712,437 | -0.48(-1.51%) |
Jun 05, 2024 | 31.72 | 32.24 | 31.55 | 31.87 | 684,845 | +0.23(+0.73%) |
Jun 04, 2024 | 31.29 | 31.66 | 30.84 | 31.64 | 540,841 | +0.05(+0.16%) |
Jun 03, 2024 | 31.74 | 31.87 | 31.25 | 31.59 | 546,527 | +0.05(+0.16%) |
May 31, 2024 | 31.25 | 31.60 | 31.01 | 31.54 | 988,666 | +1.03(+3.37%) |
May 30, 2024 | 30.13 | 30.63 | 29.84 | 30.51 | 698,488 | +0.71(+2.38%) |
May 29, 2024 | 30.58 | 30.89 | 29.69 | 29.80 | 838,844 | -1.23(-3.95%) |
May 28, 2024 | 31.63 | 31.95 | 30.98 | 31.03 | 778,198 | -0.48(-1.51%) |
May 24, 2024 | 30.82 | 31.66 | 30.76 | 31.50 | 571,098 | +0.81(+2.63%) |
May 23, 2024 | 31.45 | 31.45 | 30.55 | 30.70 | 862,402 | -0.61(-1.96%) |
May 22, 2024 | 30.79 | 31.66 | 30.56 | 31.31 | 957,989 | +0.49(+1.58%) |
May 21, 2024 | 30.27 | 30.96 | 30.11 | 30.82 | 701,200 | +0.53(+1.73%) |
May 20, 2024 | 30.02 | 30.56 | 29.70 | 30.30 | 645,018 | +0.20(+0.68%) |
May 17, 2024 | 30.53 | 30.61 | 30.02 | 30.09 | 731,694 | -0.48(-1.56%) |
May 16, 2024 | 30.94 | 31.02 | 30.47 | 30.57 | 660,545 | -0.38(-1.23%) |
May 15, 2024 | 30.57 | 31.00 | 30.27 | 30.95 | 953,811 | +0.89(+2.95%) |
May 14, 2024 | 30.82 | 30.92 | 29.85 | 30.06 | 1,193,890 | -0.46(-1.50%) |
May 13, 2024 | 30.61 | 31.09 | 30.36 | 30.52 | 1,283,702 | -0.03(-0.10%) |
May 10, 2024 | 30.09 | 30.65 | 29.88 | 30.55 | 1,679,411 | +0.62(+2.08%) |
May 09, 2024 | 29.25 | 30.19 | 29.07 | 29.93 | 1,068,004 | +0.74(+2.53%) |
May 08, 2024 | 28.62 | 29.21 | 28.42 | 29.19 | 1,289,961 | +0.35(+1.22%) |
May 07, 2024 | 28.93 | 29.13 | 28.54 | 28.84 | 1,612,506 | +0.01(+0.03%) |
May 06, 2024 | 27.71 | 28.84 | 27.64 | 28.83 | 1,829,982 | +1.22(+4.41%) |
May 03, 2024 | 26.67 | 28.00 | 26.38 | 27.61 | 2,388,601 | +1.30(+4.96%) |
May 02, 2024 | 25.42 | 26.37 | 25.34 | 26.31 | 1,991,398 | +1.28(+5.13%) |
May 01, 2024 | 23.01 | 25.44 | 22.63 | 25.02 | 2,300,623 | +2.40(+10.63%) |
Apr 30, 2024 | 22.71 | 22.79 | 22.39 | 22.62 | 873,901 | -0.39(-1.69%) |
Apr 29, 2024 | 22.88 | 23.15 | 22.77 | 23.01 | 834,011 | +0.32(+1.42%) |
Apr 26, 2024 | 22.83 | 22.92 | 22.51 | 22.69 | 965,507 | +0.02(+0.09%) |
Apr 25, 2024 | 23.11 | 23.11 | 22.24 | 22.67 | 1,712,129 | -0.20(-0.89%) |
Apr 24, 2024 | 22.80 | 23.20 | 22.70 | 22.87 | 895,035 | -0.02(-0.09%) |
Apr 23, 2024 | 22.14 | 23.09 | 22.14 | 22.89 | 1,085,080 | +0.61(+2.75%) |
Apr 22, 2024 | 21.78 | 22.31 | 21.66 | 22.28 | 788,548 | +0.54(+2.46%) |
Apr 19, 2024 | 21.56 | 21.81 | 21.52 | 21.74 | 1,106,708 | +0.18(+0.81%) |
Apr 18, 2024 | 21.25 | 21.65 | 21.17 | 21.57 | 1,024,854 | +0.33(+1.56%) |
Apr 17, 2024 | 21.03 | 21.34 | 20.89 | 21.24 | 1,137,908 | +0.24(+1.16%) |
Apr 16, 2024 | 21.27 | 21.42 | 20.78 | 20.99 | 1,679,681 | -0.44(-2.04%) |
Apr 15, 2024 | 21.73 | 21.98 | 21.36 | 21.43 | 1,294,106 | -0.34(-1.56%) |
Apr 12, 2024 | 22.53 | 22.53 | 21.75 | 21.77 | 1,073,751 | -0.79(-3.49%) |
Apr 11, 2024 | 22.89 | 22.97 | 22.40 | 22.56 | 1,318,055 | -0.18(-0.77%) |
Apr 10, 2024 | 23.36 | 23.48 | 22.71 | 22.73 | 1,039,980 | -1.11(-4.65%) |
Apr 09, 2024 | 24.03 | 24.05 | 23.69 | 23.84 | 1,042,063 | +0.02(+0.08%) |
Apr 08, 2024 | 23.64 | 23.83 | 23.39 | 23.82 | 713,935 | +0.44(+1.87%) |
Apr 05, 2024 | 23.47 | 23.47 | 23.00 | 23.39 | 852,256 | -0.22(-0.95%) |
Apr 04, 2024 | 23.87 | 24.13 | 23.43 | 23.61 | 786,557 | +0.05(+0.21%) |
Apr 03, 2024 | 24.01 | 24.09 | 23.36 | 23.56 | 1,529,243 | -0.62(-2.58%) |
Apr 02, 2024 | 23.63 | 24.19 | 23.45 | 24.18 | 1,568,387 | +0.29(+1.22%) |