Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 34.74 | 35.88 | 34.61 | 35.47 | 8,852 | +0.24(+0.67%) |
Jun 14, 2024 | 34.36 | 35.27 | 34.36 | 35.23 | 48,493 | +0.48(+1.39%) |
Jun 13, 2024 | 34.97 | 35.36 | 34.75 | 34.75 | 10,162 | -1.19(-3.31%) |
Jun 12, 2024 | 36.25 | 36.68 | 35.36 | 35.94 | 13,973 | +0.70(+1.98%) |
Jun 11, 2024 | 34.55 | 35.24 | 34.33 | 35.24 | 26,380 | +0.52(+1.50%) |
Jun 10, 2024 | 34.23 | 35.06 | 33.90 | 34.72 | 24,810 | +0.30(+0.88%) |
Jun 07, 2024 | 35.66 | 35.66 | 34.42 | 34.42 | 9,609 | -0.84(-2.38%) |
Jun 06, 2024 | 35.29 | 35.35 | 35.03 | 35.26 | 2,140 | +0.46(+1.33%) |
Jun 05, 2024 | 34.89 | 35.10 | 34.35 | 34.80 | 7,378 | +0.80(+2.35%) |
Jun 04, 2024 | 33.51 | 34.00 | 33.48 | 34.00 | 5,123 | +0.21(+0.62%) |
Jun 03, 2024 | 34.14 | 34.20 | 33.23 | 33.79 | 20,976 | +0.19(+0.58%) |
May 31, 2024 | 33.55 | 33.77 | 32.61 | 33.60 | 11,557 | +0.00(+0.00%) |
May 30, 2024 | 34.50 | 34.50 | 33.59 | 33.59 | 5,091 | -1.46(-4.16%) |
May 29, 2024 | 35.30 | 35.30 | 35.05 | 35.05 | 2,037 | -0.25(-0.70%) |
May 28, 2024 | 34.51 | 35.44 | 34.51 | 35.30 | 7,278 | +0.55(+1.58%) |
May 24, 2024 | 34.92 | 35.00 | 34.38 | 34.75 | 7,986 | +0.45(+1.31%) |
May 23, 2024 | 35.94 | 35.94 | 34.12 | 34.30 | 9,305 | -1.11(-3.13%) |
May 22, 2024 | 35.70 | 35.70 | 35.00 | 35.41 | 19,674 | -0.72(-1.98%) |
May 21, 2024 | 35.66 | 36.13 | 35.58 | 36.13 | 5,721 | +0.53(+1.50%) |
May 20, 2024 | 35.37 | 36.26 | 35.37 | 35.59 | 16,937 | +0.41(+1.18%) |
May 17, 2024 | 35.02 | 35.23 | 35.01 | 35.18 | 29,367 | +0.55(+1.58%) |
May 16, 2024 | 34.28 | 34.83 | 34.23 | 34.63 | 6,686 | +0.66(+1.94%) |
May 15, 2024 | 33.68 | 33.97 | 33.39 | 33.97 | 44,983 | +0.80(+2.42%) |
May 14, 2024 | 33.00 | 33.38 | 32.61 | 33.17 | 21,813 | +0.46(+1.40%) |
May 13, 2024 | 30.97 | 32.71 | 30.80 | 32.71 | 18,214 | +0.18(+0.55%) |
May 10, 2024 | 32.34 | 32.78 | 32.05 | 32.53 | 14,130 | -0.59(-1.78%) |
May 09, 2024 | 33.15 | 33.20 | 32.50 | 33.12 | 60,771 | +0.28(+0.85%) |
May 08, 2024 | 32.86 | 33.16 | 32.84 | 32.84 | 15,885 | -0.80(-2.39%) |
May 07, 2024 | 32.93 | 33.80 | 32.87 | 33.64 | 20,876 | +1.28(+3.96%) |
May 06, 2024 | 32.28 | 32.44 | 31.69 | 32.36 | 18,049 | +0.20(+0.62%) |
May 03, 2024 | 32.24 | 32.51 | 30.65 | 32.16 | 48,178 | +0.24(+0.75%) |
May 02, 2024 | 31.21 | 31.97 | 31.21 | 31.92 | 13,710 | +0.99(+3.20%) |
May 01, 2024 | 30.92 | 32.02 | 30.79 | 30.93 | 32,720 | +0.44(+1.44%) |
Apr 30, 2024 | 31.91 | 32.44 | 30.49 | 30.49 | 42,306 | -1.28(-4.03%) |
Apr 29, 2024 | 32.99 | 33.15 | 31.54 | 31.77 | 76,984 | -2.39(-7.00%) |
Apr 26, 2024 | 35.11 | 35.11 | 33.45 | 34.16 | 71,469 | +5.63(+19.73%) |
Apr 25, 2024 | 26.73 | 28.55 | 26.60 | 28.53 | 44,487 | -1.10(-3.73%) |
Apr 24, 2024 | 29.04 | 29.63 | 28.98 | 29.63 | 10,009 | +0.45(+1.56%) |
Apr 23, 2024 | 29.05 | 29.36 | 28.80 | 29.18 | 11,113 | +0.64(+2.24%) |
Apr 22, 2024 | 27.87 | 28.88 | 27.68 | 28.54 | 15,350 | +0.92(+3.33%) |
Apr 19, 2024 | 28.27 | 28.27 | 27.15 | 27.62 | 41,591 | -0.80(-2.81%) |
Apr 18, 2024 | 28.26 | 28.71 | 27.93 | 28.42 | 8,383 | +0.27(+0.96%) |
Apr 17, 2024 | 28.78 | 28.78 | 27.96 | 28.15 | 10,946 | +0.38(+1.37%) |
Apr 16, 2024 | 27.70 | 28.26 | 27.60 | 27.77 | 18,553 | -0.15(-0.54%) |
Apr 15, 2024 | 29.40 | 29.56 | 27.92 | 27.92 | 44,372 | -1.12(-3.86%) |
Apr 12, 2024 | 29.47 | 30.00 | 28.83 | 29.04 | 68,661 | -0.65(-2.19%) |
Apr 11, 2024 | 28.82 | 29.72 | 28.65 | 29.69 | 25,022 | +1.07(+3.74%) |
Apr 10, 2024 | 28.47 | 28.69 | 28.07 | 28.62 | 57,256 | -0.17(-0.59%) |
Apr 09, 2024 | 28.90 | 29.36 | 28.30 | 28.79 | 67,709 | +0.70(+2.49%) |
Apr 08, 2024 | 27.26 | 28.18 | 27.26 | 28.09 | 19,377 | +0.84(+3.08%) |
Apr 05, 2024 | 26.50 | 27.59 | 26.50 | 27.25 | 19,024 | +0.66(+2.49%) |
Apr 04, 2024 | 27.60 | 28.03 | 26.55 | 26.59 | 89,092 | -1.60(-5.68%) |
Apr 03, 2024 | 27.59 | 28.30 | 27.46 | 28.19 | 37,680 | +0.17(+0.59%) |
Apr 02, 2024 | 27.66 | 28.06 | 27.15 | 28.02 | 92,313 | -0.21(-0.76%) |