Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 30.42 | 31.81 | 29.82 | 30.81 | 10,153,381 | -0.09(-0.29%) |
Jun 14, 2024 | 32.70 | 32.94 | 30.52 | 30.90 | 8,056,596 | -2.53(-7.57%) |
Jun 13, 2024 | 36.10 | 36.89 | 33.34 | 33.43 | 8,097,777 | -2.32(-6.49%) |
Jun 12, 2024 | 36.00 | 39.25 | 35.50 | 35.75 | 24,317,856 | +1.95(+5.77%) |
Jun 11, 2024 | 32.83 | 33.98 | 31.21 | 33.80 | 19,221,148 | +3.36(+11.04%) |
Jun 10, 2024 | 29.60 | 30.49 | 29.51 | 30.44 | 2,663,013 | +0.39(+1.30%) |
Jun 07, 2024 | 30.42 | 30.80 | 29.71 | 30.05 | 3,867,739 | -1.14(-3.66%) |
Jun 06, 2024 | 30.81 | 31.39 | 30.15 | 31.19 | 3,528,965 | +0.19(+0.61%) |
Jun 05, 2024 | 30.14 | 31.23 | 29.42 | 31.00 | 4,614,995 | +0.86(+2.85%) |
Jun 04, 2024 | 28.60 | 30.22 | 28.48 | 30.14 | 5,252,035 | +1.33(+4.62%) |
Jun 03, 2024 | 30.00 | 30.00 | 28.51 | 28.81 | 3,274,337 | -0.46(-1.57%) |
May 31, 2024 | 29.60 | 30.08 | 28.75 | 29.27 | 3,497,016 | -0.09(-0.31%) |
May 30, 2024 | 28.86 | 29.80 | 28.56 | 29.36 | 3,974,720 | +0.64(+2.23%) |
May 29, 2024 | 28.93 | 29.35 | 28.39 | 28.72 | 4,323,630 | -0.92(-3.10%) |
May 28, 2024 | 30.45 | 30.50 | 29.21 | 29.64 | 3,765,329 | -0.39(-1.30%) |
May 24, 2024 | 29.87 | 30.47 | 29.50 | 30.03 | 3,717,149 | +0.35(+1.18%) |
May 23, 2024 | 30.74 | 30.92 | 29.36 | 29.68 | 5,225,354 | -0.93(-3.04%) |
May 22, 2024 | 31.88 | 31.97 | 29.54 | 30.61 | 10,321,043 | -1.67(-5.17%) |
May 21, 2024 | 32.94 | 32.94 | 31.76 | 32.28 | 3,759,473 | -0.75(-2.27%) |
May 20, 2024 | 33.79 | 33.87 | 32.78 | 33.03 | 4,721,753 | -0.80(-2.36%) |
May 17, 2024 | 31.26 | 33.87 | 31.25 | 33.83 | 11,932,968 | +2.51(+8.01%) |
May 16, 2024 | 31.93 | 32.24 | 30.88 | 31.32 | 7,126,482 | -0.98(-3.03%) |
May 15, 2024 | 34.51 | 34.80 | 32.17 | 32.30 | 5,805,515 | -1.14(-3.41%) |
May 14, 2024 | 32.85 | 34.31 | 32.76 | 33.44 | 7,680,593 | +1.43(+4.47%) |
May 13, 2024 | 32.38 | 33.78 | 31.84 | 32.01 | 7,692,854 | +0.42(+1.33%) |
May 10, 2024 | 34.53 | 34.65 | 31.58 | 31.59 | 8,419,532 | -3.22(-9.25%) |
May 09, 2024 | 32.61 | 34.89 | 32.32 | 34.81 | 11,334,970 | +3.23(+10.23%) |
May 08, 2024 | 35.50 | 37.88 | 31.07 | 31.58 | 20,617,412 | -3.32(-9.51%) |
May 07, 2024 | 35.44 | 36.58 | 34.86 | 34.90 | 8,353,013 | -1.12(-3.11%) |
May 06, 2024 | 35.21 | 36.56 | 35.21 | 36.02 | 5,167,301 | +1.09(+3.12%) |
May 03, 2024 | 36.34 | 36.70 | 34.62 | 34.93 | 5,426,270 | +0.49(+1.42%) |
May 02, 2024 | 33.08 | 34.46 | 32.49 | 34.44 | 5,211,151 | +2.32(+7.22%) |