Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 34.15 | 34.30 | 33.11 | 33.31 | 777,613 | -1.17(-3.39%) |
Jun 06, 2024 | 34.29 | 35.22 | 33.91 | 34.48 | 728,717 | +0.04(+0.12%) |
Jun 05, 2024 | 32.87 | 34.48 | 32.65 | 34.44 | 1,104,424 | +1.57(+4.78%) |
Jun 04, 2024 | 31.93 | 33.47 | 31.40 | 32.87 | 1,303,512 | +1.57(+5.02%) |
Jun 03, 2024 | 30.21 | 32.24 | 29.88 | 31.30 | 1,108,921 | +1.13(+3.75%) |
May 31, 2024 | 31.39 | 31.68 | 30.00 | 30.17 | 1,374,764 | -1.04(-3.33%) |
May 30, 2024 | 32.00 | 32.00 | 30.75 | 31.21 | 997,703 | -0.32(-1.01%) |
May 29, 2024 | 31.50 | 31.99 | 30.56 | 31.53 | 1,209,410 | -0.08(-0.25%) |
May 28, 2024 | 32.00 | 32.83 | 28.50 | 31.61 | 3,604,325 | +4.09(+14.86%) |
May 24, 2024 | 28.05 | 28.19 | 27.30 | 27.52 | 594,697 | -0.32(-1.15%) |
May 23, 2024 | 28.76 | 28.76 | 27.76 | 27.84 | 609,888 | -0.78(-2.73%) |
May 22, 2024 | 28.80 | 29.42 | 28.44 | 28.62 | 578,543 | -0.18(-0.62%) |
May 21, 2024 | 28.64 | 29.11 | 28.44 | 28.80 | 547,807 | -0.08(-0.28%) |
May 20, 2024 | 28.01 | 29.36 | 27.81 | 28.88 | 1,050,502 | +0.79(+2.81%) |
May 17, 2024 | 27.57 | 28.33 | 27.53 | 28.09 | 823,758 | +0.55(+2.00%) |
May 16, 2024 | 27.67 | 27.93 | 27.35 | 27.54 | 729,938 | -0.29(-1.04%) |
May 15, 2024 | 28.12 | 28.46 | 27.63 | 27.83 | 682,542 | +0.17(+0.61%) |
May 14, 2024 | 27.87 | 28.18 | 26.87 | 27.66 | 1,090,879 | +0.13(+0.47%) |
May 13, 2024 | 27.35 | 29.27 | 27.23 | 27.53 | 1,769,182 | +0.49(+1.81%) |
May 10, 2024 | 26.83 | 27.48 | 26.53 | 27.04 | 1,547,905 | +0.44(+1.65%) |
May 09, 2024 | 25.49 | 26.62 | 25.35 | 26.60 | 1,265,816 | +1.20(+4.72%) |
May 08, 2024 | 24.26 | 25.54 | 23.90 | 25.40 | 932,702 | +0.92(+3.76%) |
May 07, 2024 | 24.17 | 24.62 | 23.61 | 24.48 | 876,430 | +0.51(+2.13%) |
May 06, 2024 | 24.52 | 24.58 | 23.02 | 23.97 | 1,230,562 | -0.55(-2.24%) |
May 03, 2024 | 25.06 | 25.22 | 23.11 | 24.52 | 1,698,297 | -0.54(-2.15%) |
May 02, 2024 | 26.39 | 26.39 | 23.80 | 25.06 | 2,274,450 | +1.18(+4.94%) |