Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.74 | 30.16 | 29.35 | 29.95 | 1,099,635 | +0.36(+1.22%) |
Jun 06, 2024 | 29.51 | 30.10 | 29.15 | 29.59 | 1,235,183 | -0.04(-0.13%) |
Jun 05, 2024 | 30.99 | 31.44 | 29.63 | 29.63 | 1,277,014 | -2.07(-6.53%) |
Jun 04, 2024 | 31.94 | 32.60 | 31.45 | 31.70 | 1,174,577 | -0.29(-0.91%) |
Jun 03, 2024 | 31.83 | 33.07 | 31.31 | 31.99 | 1,003,302 | -0.64(-1.96%) |
May 31, 2024 | 31.77 | 34.33 | 31.64 | 32.63 | 2,089,666 | +0.78(+2.45%) |
May 30, 2024 | 30.48 | 32.19 | 30.39 | 31.85 | 1,693,632 | +1.71(+5.67%) |
May 29, 2024 | 30.70 | 30.70 | 29.66 | 30.14 | 2,085,345 | +0.18(+0.60%) |
May 28, 2024 | 30.13 | 30.63 | 29.84 | 29.96 | 1,959,104 | -0.47(-1.54%) |
May 24, 2024 | 31.38 | 31.52 | 30.12 | 30.43 | 1,818,895 | -1.47(-4.61%) |
May 23, 2024 | 29.60 | 32.34 | 29.60 | 31.90 | 2,561,672 | +0.65(+2.08%) |
May 22, 2024 | 30.75 | 31.74 | 30.52 | 31.25 | 1,679,378 | +0.74(+2.43%) |
May 21, 2024 | 31.68 | 31.75 | 30.50 | 30.51 | 1,682,481 | -0.69(-2.21%) |
May 20, 2024 | 31.95 | 31.96 | 31.05 | 31.20 | 1,763,358 | -0.76(-2.38%) |
May 17, 2024 | 32.00 | 32.54 | 31.69 | 31.96 | 1,505,248 | +0.01(+0.03%) |
May 16, 2024 | 31.67 | 31.98 | 31.17 | 31.95 | 2,262,820 | +0.50(+1.59%) |
May 15, 2024 | 32.32 | 33.33 | 31.38 | 31.45 | 3,325,735 | -1.40(-4.26%) |
May 14, 2024 | 34.09 | 34.13 | 32.73 | 32.85 | 2,025,967 | -1.15(-3.38%) |
May 13, 2024 | 34.21 | 34.72 | 33.91 | 34.00 | 1,714,079 | -0.47(-1.36%) |
May 10, 2024 | 34.02 | 35.06 | 33.68 | 34.47 | 1,981,447 | +0.09(+0.26%) |
May 09, 2024 | 34.12 | 34.89 | 33.95 | 34.38 | 1,439,485 | +0.18(+0.53%) |
May 08, 2024 | 35.13 | 35.15 | 33.66 | 34.20 | 1,435,427 | +0.16(+0.47%) |
May 07, 2024 | 33.76 | 34.43 | 33.62 | 34.04 | 2,195,834 | +0.54(+1.61%) |
May 06, 2024 | 35.04 | 35.35 | 33.50 | 33.50 | 1,327,578 | -2.05(-5.77%) |
May 03, 2024 | 35.88 | 36.60 | 35.29 | 35.55 | 1,817,218 | -2.53(-6.64%) |
May 02, 2024 | 38.55 | 39.99 | 37.71 | 38.08 | 1,127,433 | -1.84(-4.61%) |
May 01, 2024 | 38.95 | 40.07 | 36.86 | 39.92 | 1,403,646 | +0.82(+2.10%) |
Apr 30, 2024 | 37.28 | 39.21 | 36.43 | 39.10 | 1,743,463 | +2.62(+7.18%) |
Apr 29, 2024 | 36.25 | 37.54 | 36.14 | 36.48 | 1,402,527 | -1.09(-2.90%) |
Apr 26, 2024 | 38.02 | 39.10 | 37.12 | 37.57 | 1,352,607 | -3.41(-8.32%) |
Apr 25, 2024 | 44.32 | 44.78 | 40.88 | 40.98 | 1,587,176 | +0.45(+1.11%) |
Apr 24, 2024 | 39.15 | 41.46 | 38.88 | 40.53 | 1,168,756 | -0.60(-1.46%) |
Apr 23, 2024 | 43.13 | 43.34 | 40.99 | 41.13 | 1,161,075 | -3.00(-6.80%) |
Apr 22, 2024 | 44.87 | 46.07 | 43.25 | 44.13 | 1,121,638 | -1.06(-2.35%) |
Apr 19, 2024 | 41.92 | 45.74 | 41.74 | 45.19 | 1,650,514 | +4.77(+11.80%) |
Apr 18, 2024 | 39.67 | 40.80 | 38.86 | 40.42 | 772,079 | +0.62(+1.56%) |
Apr 17, 2024 | 37.53 | 40.00 | 37.44 | 39.80 | 1,332,164 | +1.56(+4.08%) |
Apr 16, 2024 | 38.44 | 38.70 | 37.45 | 38.24 | 833,446 | +0.09(+0.24%) |
Apr 15, 2024 | 34.61 | 38.16 | 34.61 | 38.15 | 1,062,539 | +3.05(+8.69%) |
Apr 12, 2024 | 34.68 | 35.65 | 34.19 | 35.10 | 1,289,059 | +1.40(+4.15%) |
Apr 11, 2024 | 35.87 | 36.49 | 33.48 | 33.70 | 2,059,565 | -2.78(-7.62%) |
Apr 10, 2024 | 37.37 | 37.48 | 36.33 | 36.48 | 1,638,887 | +0.58(+1.62%) |
Apr 09, 2024 | 35.50 | 37.10 | 35.37 | 35.90 | 2,360,221 | -0.14(-0.39%) |
Apr 08, 2024 | 35.87 | 36.64 | 35.37 | 36.04 | 859,690 | -0.29(-0.80%) |
Apr 05, 2024 | 37.28 | 37.58 | 35.45 | 36.33 | 1,621,095 | -1.64(-4.32%) |
Apr 04, 2024 | 35.56 | 37.99 | 34.55 | 37.97 | 2,335,926 | +1.49(+4.08%) |
Apr 03, 2024 | 37.87 | 37.87 | 36.13 | 36.48 | 1,129,343 | -0.70(-1.88%) |
Apr 02, 2024 | 38.02 | 38.42 | 37.11 | 37.18 | 1,598,931 | +1.13(+3.13%) |