Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 32.50 | 33.24 | 32.50 | 33.24 | 10,282 | +0.49(+1.50%) |
Jun 13, 2024 | 32.29 | 32.80 | 31.80 | 32.75 | 9,377 | +0.75(+2.34%) |
Jun 12, 2024 | 32.12 | 32.39 | 31.71 | 32.00 | 7,482 | +0.10(+0.31%) |
Jun 11, 2024 | 31.91 | 33.04 | 31.90 | 31.90 | 4,131 | -1.50(-4.49%) |
Jun 10, 2024 | 32.40 | 33.99 | 32.40 | 33.40 | 4,484 | +1.34(+4.18%) |
Jun 07, 2024 | 34.19 | 34.19 | 32.06 | 32.06 | 17,806 | -1.84(-5.43%) |
Jun 06, 2024 | 33.53 | 34.07 | 33.31 | 33.90 | 12,458 | +0.90(+2.73%) |
Jun 05, 2024 | 32.39 | 33.13 | 32.39 | 33.00 | 3,862 | +0.40(+1.23%) |
Jun 04, 2024 | 32.21 | 32.73 | 32.21 | 32.60 | 1,119 | +0.15(+0.46%) |
Jun 03, 2024 | 32.50 | 32.52 | 32.15 | 32.45 | 13,239 | +0.32(+1.00%) |
May 31, 2024 | 31.32 | 32.90 | 31.32 | 32.13 | 19,868 | +0.80(+2.55%) |
May 30, 2024 | 31.00 | 31.66 | 30.77 | 31.33 | 6,544 | +0.33(+1.06%) |
May 29, 2024 | 32.01 | 32.01 | 30.77 | 31.00 | 11,021 | -0.28(-0.90%) |
May 28, 2024 | 31.82 | 32.85 | 31.28 | 31.28 | 7,500 | -0.84(-2.62%) |
May 27, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 229 | +0.12(+0.37%) |
May 24, 2024 | 30.90 | 32.50 | 30.90 | 32.00 | 15,915 | +0.01(+0.03%) |
May 23, 2024 | 33.69 | 33.69 | 31.95 | 31.99 | 9,982 | -1.61(-4.79%) |
May 22, 2024 | 34.68 | 34.68 | 33.43 | 33.60 | 29,853 | -0.95(-2.75%) |
May 21, 2024 | 34.79 | 34.79 | 33.94 | 34.55 | 14,258 | +0.16(+0.47%) |
May 17, 2024 | 34.39 | 0 | -1.17(-3.29%) | |||
May 16, 2024 | 35.37 | 35.82 | 35.13 | 35.56 | 4,776 | -0.20(-0.56%) |
May 15, 2024 | 35.60 | 35.76 | 35.17 | 35.76 | 10,746 | +0.31(+0.87%) |
May 14, 2024 | 36.56 | 36.56 | 35.01 | 35.45 | 31,315 | -1.15(-3.14%) |
May 13, 2024 | 36.40 | 36.74 | 36.40 | 36.60 | 5,929 | -0.58(-1.56%) |
May 10, 2024 | 36.45 | 37.18 | 36.33 | 37.18 | 7,608 | +0.04(+0.11%) |
May 09, 2024 | 36.27 | 37.17 | 36.25 | 37.14 | 19,665 | +0.04(+0.11%) |
May 08, 2024 | 35.53 | 37.10 | 35.53 | 37.10 | 12,457 | +1.60(+4.51%) |
May 07, 2024 | 35.27 | 35.76 | 35.27 | 35.50 | 5,280 | +0.00(+0.00%) |
May 06, 2024 | 36.49 | 36.49 | 35.45 | 35.50 | 2,892 | -1.12(-3.06%) |
May 03, 2024 | 36.29 | 36.72 | 36.16 | 36.62 | 3,340 | +0.77(+2.15%) |
May 02, 2024 | 36.36 | 36.36 | 35.85 | 35.85 | 858 | -0.81(-2.21%) |
May 01, 2024 | 37.10 | 37.10 | 36.43 | 36.66 | 4,653 | -0.52(-1.40%) |
Apr 30, 2024 | 37.45 | 37.67 | 37.18 | 37.18 | 4,335 | -0.18(-0.48%) |
Apr 29, 2024 | 37.52 | 37.85 | 37.33 | 37.36 | 3,785 | -0.24(-0.64%) |
Apr 26, 2024 | 37.92 | 37.93 | 37.55 | 37.60 | 2,376 | +0.39(+1.05%) |
Apr 25, 2024 | 37.49 | 37.50 | 37.21 | 37.21 | 3,096 | -0.16(-0.43%) |
Apr 24, 2024 | 37.55 | 37.85 | 37.37 | 37.37 | 2,720 | -0.18(-0.48%) |
Apr 23, 2024 | 37.62 | 37.86 | 37.55 | 37.55 | 2,055 | -0.24(-0.64%) |
Apr 22, 2024 | 37.64 | 38.86 | 37.46 | 37.79 | 6,132 | +0.18(+0.48%) |
Apr 19, 2024 | 38.82 | 39.00 | 37.57 | 37.61 | 5,976 | -1.57(-4.01%) |
Apr 18, 2024 | 39.00 | 39.18 | 38.80 | 39.18 | 134,384 | +0.07(+0.18%) |
Apr 17, 2024 | 38.52 | 39.17 | 38.52 | 39.11 | 2,242 | +0.01(+0.03%) |
Apr 16, 2024 | 39.00 | 39.36 | 38.80 | 39.10 | 5,307 | +0.10(+0.26%) |
Apr 15, 2024 | 39.30 | 39.42 | 38.91 | 39.00 | 6,937 | -0.30(-0.76%) |
Apr 12, 2024 | 39.25 | 39.92 | 39.25 | 39.30 | 14,618 | -0.20(-0.51%) |
Apr 11, 2024 | 39.51 | 39.70 | 39.50 | 39.50 | 7,576 | +0.00(+0.00%) |
Apr 10, 2024 | 39.50 | 39.51 | 39.46 | 39.50 | 5,983 | +0.07(+0.18%) |
Apr 09, 2024 | 39.44 | 39.50 | 39.40 | 39.43 | 951 | -0.08(-0.20%) |
Apr 08, 2024 | 39.50 | 39.69 | 39.50 | 39.51 | 2,805 | -0.08(-0.20%) |
Apr 05, 2024 | 39.19 | 39.61 | 38.95 | 39.59 | 4,115 | +0.09(+0.23%) |
Apr 04, 2024 | 39.70 | 40.12 | 39.50 | 39.50 | 16,728 | -0.20(-0.50%) |
Apr 03, 2024 | 39.04 | 39.70 | 38.88 | 39.70 | 9,016 | +0.73(+1.87%) |
Apr 02, 2024 | 39.00 | 39.09 | 38.97 | 38.97 | 3,095 | -0.03(-0.08%) |