Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 30.65 | 30.74 | 30.35 | 30.48 | 2,176,973 | -0.17(-0.55%) |
Jun 13, 2024 | 30.50 | 30.76 | 30.25 | 30.65 | 2,240,379 | +0.15(+0.49%) |
Jun 12, 2024 | 30.81 | 30.82 | 30.41 | 30.50 | 2,068,729 | -0.15(-0.49%) |
Jun 11, 2024 | 30.44 | 30.67 | 30.35 | 30.65 | 1,771,988 | +0.07(+0.23%) |
Jun 10, 2024 | 30.58 | 30.64 | 30.14 | 30.58 | 2,419,117 | -0.06(-0.20%) |
Jun 07, 2024 | 30.66 | 31.09 | 30.52 | 30.64 | 1,877,379 | -0.24(-0.78%) |
Jun 06, 2024 | 30.66 | 31.05 | 30.48 | 30.88 | 2,016,542 | +0.28(+0.92%) |
Jun 05, 2024 | 30.65 | 30.74 | 30.41 | 30.60 | 3,118,639 | -0.14(-0.46%) |
Jun 04, 2024 | 30.78 | 31.09 | 30.72 | 30.74 | 2,372,708 | -0.17(-0.55%) |
Jun 03, 2024 | 31.04 | 31.40 | 30.57 | 30.91 | 3,097,014 | -0.07(-0.23%) |
May 31, 2024 | 30.71 | 31.34 | 30.65 | 30.98 | 9,146,853 | +0.19(+0.62%) |
May 30, 2024 | 33.68 | 33.84 | 30.51 | 30.79 | 9,428,965 | -3.31(-9.71%) |
May 29, 2024 | 34.44 | 34.55 | 34.02 | 34.10 | 3,767,222 | -0.60(-1.73%) |
May 28, 2024 | 34.99 | 35.00 | 34.33 | 34.70 | 2,640,830 | -0.41(-1.17%) |
May 24, 2024 | 34.88 | 35.24 | 34.80 | 35.11 | 2,474,878 | +0.36(+1.04%) |
May 23, 2024 | 35.25 | 35.33 | 34.70 | 34.75 | 2,290,821 | -0.72(-2.03%) |
May 22, 2024 | 35.96 | 36.06 | 35.35 | 35.47 | 2,329,190 | -0.96(-2.64%) |
May 21, 2024 | 36.77 | 36.80 | 36.18 | 36.43 | 2,337,972 | -0.34(-0.92%) |
May 20, 2024 | 36.30 | 36.86 | 36.11 | 36.77 | 3,195,562 | +0.46(+1.27%) |
May 17, 2024 | 36.09 | 36.33 | 35.89 | 36.31 | 2,887,563 | +0.22(+0.61%) |
May 16, 2024 | 35.72 | 36.28 | 35.62 | 36.09 | 2,217,384 | +0.49(+1.38%) |
May 15, 2024 | 35.83 | 35.94 | 35.47 | 35.60 | 1,704,554 | -0.18(-0.50%) |
May 14, 2024 | 35.65 | 35.98 | 35.56 | 35.78 | 1,674,019 | +0.23(+0.65%) |
May 13, 2024 | 35.63 | 36.15 | 35.49 | 35.55 | 1,671,880 | -0.08(-0.22%) |
May 10, 2024 | 35.39 | 35.71 | 35.30 | 35.63 | 1,093,891 | +0.24(+0.68%) |
May 09, 2024 | 35.23 | 35.42 | 34.86 | 35.39 | 1,044,597 | +0.27(+0.77%) |
May 08, 2024 | 35.30 | 35.35 | 35.02 | 35.12 | 1,199,963 | -0.19(-0.54%) |
May 07, 2024 | 34.99 | 35.35 | 34.85 | 35.31 | 1,575,188 | +0.51(+1.47%) |
May 06, 2024 | 35.31 | 35.33 | 34.59 | 34.80 | 2,212,159 | -0.37(-1.05%) |
May 03, 2024 | 35.50 | 35.50 | 34.82 | 35.17 | 1,627,937 | -0.25(-0.71%) |
May 02, 2024 | 35.36 | 35.51 | 35.10 | 35.42 | 1,668,942 | +0.17(+0.48%) |
May 01, 2024 | 35.34 | 35.54 | 35.05 | 35.25 | 1,775,379 | -0.31(-0.87%) |
Apr 30, 2024 | 35.38 | 35.69 | 35.11 | 35.56 | 4,486,376 | +0.14(+0.40%) |
Apr 29, 2024 | 35.40 | 35.58 | 35.30 | 35.42 | 1,470,119 | +0.10(+0.28%) |
Apr 26, 2024 | 35.17 | 35.60 | 35.10 | 35.32 | 2,088,276 | +0.05(+0.14%) |
Apr 25, 2024 | 35.67 | 35.87 | 35.20 | 35.27 | 1,816,403 | -0.33(-0.93%) |
Apr 24, 2024 | 34.80 | 35.68 | 34.61 | 35.60 | 2,208,527 | +0.46(+1.31%) |
Apr 23, 2024 | 35.24 | 35.36 | 35.07 | 35.14 | 1,595,903 | +0.00(+0.00%) |
Apr 22, 2024 | 34.90 | 35.30 | 34.54 | 35.14 | 2,024,097 | +0.40(+1.15%) |
Apr 19, 2024 | 34.48 | 34.79 | 34.37 | 34.74 | 2,359,723 | +0.36(+1.05%) |
Apr 18, 2024 | 34.25 | 34.40 | 34.02 | 34.38 | 2,064,458 | +0.34(+1.00%) |
Apr 17, 2024 | 33.95 | 34.23 | 33.76 | 34.04 | 2,193,713 | +0.23(+0.68%) |
Apr 16, 2024 | 34.06 | 34.12 | 33.79 | 33.81 | 2,266,283 | -0.10(-0.29%) |
Apr 15, 2024 | 34.04 | 34.30 | 33.78 | 33.91 | 2,459,163 | -0.02(-0.06%) |
Apr 12, 2024 | 34.63 | 34.63 | 33.73 | 33.93 | 3,025,844 | -0.74(-2.13%) |
Apr 11, 2024 | 34.71 | 34.82 | 34.34 | 34.67 | 2,304,721 | +0.18(+0.52%) |
Apr 10, 2024 | 34.75 | 35.02 | 34.32 | 34.49 | 2,414,672 | -0.54(-1.53%) |
Apr 09, 2024 | 34.89 | 35.18 | 34.76 | 35.02 | 2,635,666 | +0.20(+0.57%) |
Apr 08, 2024 | 34.41 | 34.93 | 34.33 | 34.83 | 2,558,126 | +0.41(+1.18%) |
Apr 05, 2024 | 34.77 | 34.84 | 34.24 | 34.42 | 1,965,301 | -0.47(-1.34%) |
Apr 04, 2024 | 34.65 | 34.98 | 34.29 | 34.89 | 2,597,870 | +0.44(+1.27%) |
Apr 03, 2024 | 34.85 | 34.89 | 34.27 | 34.45 | 3,290,371 | -0.51(-1.45%) |
Apr 02, 2024 | 34.78 | 35.22 | 34.66 | 34.96 | 4,325,628 | +0.26(+0.74%) |