Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 37.99 | 39.34 | 36.57 | 39.34 | 237,904 | +1.39(+3.66%) |
Jun 07, 2024 | 36.57 | 39.92 | 36.02 | 37.95 | 453,433 | +2.74(+7.78%) |
Jun 06, 2024 | 35.29 | 35.50 | 34.35 | 35.21 | 127,208 | -0.09(-0.25%) |
Jun 05, 2024 | 35.44 | 35.91 | 34.80 | 35.30 | 91,433 | +0.34(+0.97%) |
Jun 04, 2024 | 35.13 | 35.31 | 34.24 | 34.96 | 95,585 | -0.44(-1.24%) |
Jun 03, 2024 | 34.12 | 35.58 | 33.27 | 35.40 | 141,895 | +1.70(+5.04%) |
May 31, 2024 | 34.28 | 34.74 | 33.64 | 33.70 | 112,042 | -0.24(-0.71%) |
May 30, 2024 | 32.90 | 34.11 | 32.90 | 33.94 | 86,693 | +1.21(+3.70%) |
May 29, 2024 | 32.19 | 32.93 | 32.19 | 32.73 | 49,493 | +0.21(+0.65%) |
May 28, 2024 | 31.99 | 32.66 | 31.86 | 32.52 | 42,728 | +0.58(+1.81%) |
May 24, 2024 | 31.54 | 32.18 | 31.54 | 31.94 | 26,424 | +0.58(+1.85%) |
May 23, 2024 | 31.86 | 32.70 | 31.32 | 31.36 | 66,865 | -0.42(-1.32%) |
May 22, 2024 | 31.59 | 31.89 | 31.43 | 31.78 | 37,488 | +0.01(+0.03%) |
May 21, 2024 | 31.55 | 31.88 | 31.48 | 31.77 | 22,946 | +0.07(+0.22%) |
May 20, 2024 | 31.09 | 32.03 | 31.05 | 31.70 | 51,727 | +0.45(+1.44%) |
May 17, 2024 | 31.37 | 31.67 | 31.07 | 31.25 | 29,137 | -0.02(-0.06%) |
May 16, 2024 | 31.47 | 32.58 | 31.23 | 31.27 | 68,919 | -0.36(-1.14%) |
May 15, 2024 | 29.36 | 31.93 | 29.31 | 31.63 | 216,611 | +3.29(+11.62%) |
May 14, 2024 | 28.28 | 28.42 | 27.46 | 28.34 | 52,686 | +0.52(+1.87%) |
May 13, 2024 | 28.13 | 28.36 | 27.61 | 27.82 | 38,415 | -0.17(-0.61%) |
May 10, 2024 | 28.28 | 28.47 | 27.94 | 27.99 | 22,949 | -0.37(-1.30%) |
May 09, 2024 | 27.84 | 28.37 | 27.61 | 28.36 | 63,217 | +0.59(+2.12%) |
May 08, 2024 | 27.53 | 27.89 | 27.40 | 27.77 | 22,689 | -0.09(-0.32%) |
May 07, 2024 | 27.81 | 28.30 | 27.62 | 27.86 | 42,665 | +0.00(+0.00%) |
May 06, 2024 | 27.67 | 28.01 | 27.53 | 27.86 | 40,750 | +0.38(+1.38%) |
May 03, 2024 | 27.20 | 27.54 | 26.86 | 27.48 | 36,726 | +0.64(+2.38%) |
May 02, 2024 | 26.26 | 26.87 | 25.89 | 26.84 | 61,639 | +0.92(+3.54%) |
May 01, 2024 | 24.89 | 25.99 | 24.84 | 25.92 | 82,711 | +1.06(+4.25%) |
Apr 30, 2024 | 25.73 | 25.78 | 24.82 | 24.87 | 41,198 | -0.95(-3.67%) |
Apr 29, 2024 | 26.14 | 26.53 | 25.78 | 25.81 | 65,386 | -0.14(-0.54%) |
Apr 26, 2024 | 25.39 | 26.00 | 25.18 | 25.95 | 22,136 | +0.64(+2.52%) |
Apr 25, 2024 | 25.40 | 25.50 | 25.02 | 25.32 | 34,811 | -0.36(-1.40%) |
Apr 24, 2024 | 25.89 | 26.19 | 25.55 | 25.67 | 47,306 | -0.40(-1.53%) |
Apr 23, 2024 | 25.03 | 26.25 | 25.03 | 26.07 | 80,926 | +1.06(+4.23%) |
Apr 22, 2024 | 25.36 | 25.37 | 24.75 | 25.02 | 79,313 | -0.43(-1.69%) |
Apr 19, 2024 | 25.05 | 25.60 | 25.05 | 25.45 | 48,754 | +0.22(+0.87%) |
Apr 18, 2024 | 25.33 | 25.67 | 25.15 | 25.23 | 50,142 | -0.13(-0.51%) |
Apr 17, 2024 | 25.75 | 25.83 | 25.21 | 25.36 | 45,391 | -0.01(-0.04%) |
Apr 16, 2024 | 24.99 | 25.57 | 24.69 | 25.37 | 53,451 | +0.00(+0.00%) |
Apr 15, 2024 | 26.03 | 26.46 | 25.23 | 25.37 | 47,776 | -0.52(-2.00%) |
Apr 12, 2024 | 27.23 | 27.23 | 25.83 | 25.88 | 56,486 | -1.36(-4.98%) |
Apr 11, 2024 | 28.41 | 28.41 | 27.11 | 27.24 | 48,602 | -1.00(-3.53%) |
Apr 10, 2024 | 28.78 | 29.07 | 27.90 | 28.24 | 105,720 | -1.19(-4.04%) |
Apr 09, 2024 | 28.94 | 29.43 | 28.57 | 29.43 | 58,380 | +0.49(+1.69%) |
Apr 08, 2024 | 29.28 | 29.41 | 28.83 | 28.94 | 67,121 | -0.15(-0.51%) |
Apr 05, 2024 | 29.39 | 29.39 | 28.54 | 29.09 | 60,348 | -0.19(-0.65%) |
Apr 04, 2024 | 31.02 | 31.13 | 29.18 | 29.28 | 49,907 | -1.42(-4.62%) |
Apr 03, 2024 | 30.76 | 31.28 | 30.45 | 30.69 | 46,829 | -0.10(-0.32%) |
Apr 02, 2024 | 32.41 | 32.41 | 30.79 | 30.79 | 75,478 | -1.69(-5.19%) |