Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 32.55 | 32.70 | 31.89 | 32.48 | 1,062,744 | -0.48(-1.46%) |
Jun 06, 2024 | 32.33 | 33.03 | 32.16 | 32.96 | 1,278,900 | +0.69(+2.14%) |
Jun 05, 2024 | 30.87 | 32.31 | 30.80 | 32.27 | 1,045,103 | +1.49(+4.84%) |
Jun 04, 2024 | 30.97 | 31.01 | 30.52 | 30.78 | 1,692,382 | -0.28(-0.90%) |
Jun 03, 2024 | 32.14 | 32.17 | 30.62 | 31.06 | 2,089,213 | -1.11(-3.45%) |
May 31, 2024 | 32.85 | 32.91 | 31.72 | 32.17 | 1,502,702 | -0.55(-1.68%) |
May 30, 2024 | 33.86 | 34.19 | 32.71 | 32.72 | 1,258,491 | -1.50(-4.38%) |
May 29, 2024 | 32.20 | 34.56 | 32.03 | 34.22 | 1,978,586 | +1.64(+5.03%) |
May 28, 2024 | 33.17 | 33.29 | 32.44 | 32.58 | 786,713 | -0.36(-1.09%) |
May 24, 2024 | 33.09 | 33.44 | 32.75 | 32.94 | 769,416 | -0.31(-0.93%) |
May 23, 2024 | 33.59 | 33.67 | 32.75 | 33.25 | 983,713 | -0.21(-0.63%) |
May 22, 2024 | 33.02 | 33.91 | 32.87 | 33.46 | 1,067,574 | +1.02(+3.14%) |
May 21, 2024 | 32.91 | 33.20 | 32.33 | 32.44 | 1,105,042 | -0.74(-2.23%) |
May 20, 2024 | 33.00 | 33.60 | 32.79 | 33.18 | 960,169 | +0.08(+0.24%) |
May 17, 2024 | 33.06 | 33.42 | 32.93 | 33.10 | 1,247,516 | +0.21(+0.64%) |
May 16, 2024 | 33.91 | 34.50 | 32.85 | 32.89 | 1,157,192 | -1.09(-3.21%) |
May 15, 2024 | 33.98 | 34.31 | 33.51 | 33.98 | 1,408,924 | +0.68(+2.04%) |
May 14, 2024 | 33.98 | 34.16 | 32.81 | 33.30 | 2,286,389 | -0.80(-2.35%) |
May 13, 2024 | 33.34 | 34.40 | 32.02 | 34.10 | 2,201,966 | +1.09(+3.30%) |
May 10, 2024 | 33.60 | 35.20 | 32.61 | 33.01 | 9,102,977 | -7.61(-18.73%) |
May 09, 2024 | 40.95 | 41.17 | 40.12 | 40.62 | 1,810,140 | -0.12(-0.29%) |
May 08, 2024 | 40.53 | 40.85 | 39.92 | 40.74 | 853,520 | -0.28(-0.68%) |
May 07, 2024 | 40.75 | 41.05 | 40.42 | 41.02 | 770,516 | -0.02(-0.05%) |
May 06, 2024 | 40.16 | 41.27 | 39.99 | 41.04 | 561,231 | +1.15(+2.88%) |
May 03, 2024 | 40.69 | 41.04 | 39.77 | 39.89 | 657,423 | +0.17(+0.43%) |
May 02, 2024 | 39.97 | 40.11 | 38.65 | 39.72 | 409,898 | +0.29(+0.74%) |
May 01, 2024 | 40.05 | 40.95 | 39.15 | 39.43 | 732,874 | -0.45(-1.13%) |
Apr 30, 2024 | 40.46 | 41.05 | 39.68 | 39.88 | 593,268 | -1.05(-2.57%) |
Apr 29, 2024 | 42.00 | 42.18 | 40.68 | 40.93 | 827,648 | -1.06(-2.52%) |
Apr 26, 2024 | 41.13 | 42.44 | 40.86 | 41.99 | 1,228,791 | +1.52(+3.76%) |
Apr 25, 2024 | 38.47 | 40.68 | 38.46 | 40.47 | 995,574 | +0.64(+1.61%) |
Apr 24, 2024 | 39.91 | 40.62 | 39.21 | 39.83 | 1,023,246 | +0.66(+1.68%) |
Apr 23, 2024 | 37.79 | 39.33 | 37.79 | 39.17 | 727,303 | +1.43(+3.79%) |
Apr 22, 2024 | 37.41 | 37.94 | 36.93 | 37.74 | 601,791 | +0.60(+1.62%) |
Apr 19, 2024 | 37.62 | 37.86 | 36.92 | 37.14 | 610,424 | -0.80(-2.11%) |
Apr 18, 2024 | 37.99 | 38.88 | 37.24 | 37.94 | 706,116 | -0.09(-0.24%) |
Apr 17, 2024 | 37.79 | 38.76 | 37.79 | 38.03 | 978,403 | +0.54(+1.44%) |
Apr 16, 2024 | 37.32 | 37.78 | 36.46 | 37.49 | 705,631 | +0.04(+0.11%) |
Apr 15, 2024 | 38.73 | 39.05 | 37.35 | 37.45 | 987,220 | -1.15(-2.98%) |
Apr 12, 2024 | 39.91 | 40.03 | 38.22 | 38.60 | 997,081 | -1.68(-4.17%) |
Apr 11, 2024 | 41.12 | 41.38 | 40.04 | 40.28 | 1,293,802 | -0.65(-1.59%) |
Apr 10, 2024 | 41.09 | 41.58 | 40.85 | 40.93 | 670,673 | -1.19(-2.83%) |
Apr 09, 2024 | 42.93 | 43.49 | 41.36 | 42.12 | 882,977 | -0.90(-2.09%) |
Apr 08, 2024 | 43.51 | 43.67 | 42.95 | 43.02 | 374,940 | -0.07(-0.16%) |
Apr 05, 2024 | 42.68 | 43.35 | 42.15 | 43.09 | 577,199 | +0.43(+1.01%) |
Apr 04, 2024 | 43.99 | 44.61 | 42.61 | 42.66 | 792,719 | -0.62(-1.43%) |
Apr 03, 2024 | 43.04 | 43.78 | 42.33 | 43.28 | 749,956 | -0.12(-0.28%) |
Apr 02, 2024 | 43.00 | 43.55 | 42.00 | 43.40 | 880,097 | -0.91(-2.05%) |