Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 32.11 | 32.16 | 31.84 | 31.97 | 20,284 | -0.19(-0.59%) |
Jun 06, 2024 | 32.17 | 32.52 | 32.09 | 32.16 | 51,307 | -0.19(-0.59%) |
Jun 05, 2024 | 32.50 | 32.50 | 32.00 | 32.35 | 63,560 | +0.33(+1.01%) |
Jun 04, 2024 | 31.19 | 32.50 | 31.19 | 32.02 | 84,207 | -0.55(-1.70%) |
Jun 03, 2024 | 33.07 | 33.07 | 32.55 | 32.58 | 46,511 | -0.53(-1.60%) |
May 31, 2024 | 32.10 | 33.18 | 32.10 | 33.11 | 50,258 | -0.02(-0.06%) |
May 30, 2024 | 33.25 | 33.25 | 32.87 | 33.13 | 42,407 | -0.60(-1.78%) |
May 29, 2024 | 33.97 | 34.50 | 33.67 | 33.73 | 33,375 | -1.10(-3.16%) |
May 28, 2024 | 35.70 | 35.85 | 34.80 | 34.83 | 46,376 | -0.87(-2.44%) |
May 24, 2024 | 35.42 | 35.70 | 35.42 | 35.70 | 25,556 | +0.55(+1.55%) |
May 23, 2024 | 35.70 | 35.73 | 35.07 | 35.16 | 45,444 | -0.21(-0.61%) |
May 22, 2024 | 35.96 | 35.97 | 35.37 | 35.37 | 58,451 | -0.86(-2.37%) |
May 21, 2024 | 36.17 | 36.78 | 36.08 | 36.23 | 16,027 | -0.52(-1.41%) |
May 20, 2024 | 36.73 | 36.87 | 36.49 | 36.75 | 20,334 | +0.01(+0.03%) |
May 17, 2024 | 36.02 | 36.74 | 36.00 | 36.74 | 27,954 | +1.12(+3.14%) |
May 16, 2024 | 35.39 | 35.62 | 35.37 | 35.62 | 23,923 | +0.65(+1.86%) |
May 15, 2024 | 34.93 | 35.05 | 34.43 | 34.97 | 23,566 | +0.04(+0.11%) |
May 14, 2024 | 34.89 | 34.93 | 34.50 | 34.93 | 45,383 | +0.39(+1.13%) |
May 13, 2024 | 34.59 | 34.80 | 34.54 | 34.54 | 23,572 | -0.46(-1.31%) |
May 10, 2024 | 33.68 | 35.02 | 33.68 | 35.00 | 19,679 | +0.12(+0.34%) |
May 09, 2024 | 34.74 | 35.04 | 34.74 | 34.88 | 30,432 | -0.08(-0.23%) |
May 08, 2024 | 35.22 | 35.22 | 34.76 | 34.96 | 19,105 | -0.54(-1.52%) |
May 07, 2024 | 35.05 | 35.50 | 35.05 | 35.50 | 35,482 | +0.61(+1.75%) |
May 06, 2024 | 34.62 | 34.99 | 34.62 | 34.89 | 30,032 | +0.73(+2.14%) |
May 03, 2024 | 33.98 | 34.29 | 33.96 | 34.16 | 26,846 | +0.50(+1.49%) |
May 02, 2024 | 33.10 | 33.93 | 33.02 | 33.66 | 68,491 | +0.72(+2.19%) |
May 01, 2024 | 32.97 | 33.31 | 32.80 | 32.94 | 20,219 | -0.43(-1.29%) |
Apr 30, 2024 | 34.70 | 34.70 | 33.37 | 33.37 | 32,508 | -0.65(-1.91%) |
Apr 29, 2024 | 33.56 | 34.02 | 33.48 | 34.02 | 59,381 | +0.64(+1.90%) |
Apr 26, 2024 | 34.00 | 34.00 | 33.13 | 33.38 | 65,818 | +1.26(+3.92%) |
Apr 25, 2024 | 31.74 | 32.13 | 31.66 | 32.13 | 33,846 | -0.19(-0.59%) |
Apr 24, 2024 | 32.37 | 32.47 | 32.15 | 32.32 | 39,472 | +0.48(+1.50%) |
Apr 23, 2024 | 32.19 | 32.19 | 31.56 | 31.84 | 69,609 | -0.15(-0.47%) |
Apr 22, 2024 | 31.65 | 32.00 | 31.59 | 31.99 | 111,567 | +0.01(+0.03%) |
Apr 19, 2024 | 31.97 | 32.03 | 31.87 | 31.98 | 23,502 | -0.23(-0.71%) |
Apr 18, 2024 | 32.24 | 32.53 | 32.16 | 32.21 | 31,623 | -0.53(-1.62%) |
Apr 17, 2024 | 32.96 | 33.11 | 32.60 | 32.74 | 45,925 | +0.79(+2.47%) |
Apr 16, 2024 | 31.85 | 32.30 | 31.73 | 31.95 | 58,364 | -0.98(-2.98%) |
Apr 15, 2024 | 34.06 | 34.06 | 32.92 | 32.93 | 22,371 | -0.17(-0.51%) |
Apr 12, 2024 | 33.89 | 33.89 | 33.10 | 33.10 | 37,158 | -0.40(-1.19%) |
Apr 11, 2024 | 33.47 | 33.60 | 33.06 | 33.50 | 28,291 | -0.19(-0.56%) |
Apr 10, 2024 | 33.61 | 34.45 | 33.38 | 33.69 | 34,370 | -0.21(-0.62%) |
Apr 09, 2024 | 33.96 | 33.96 | 33.50 | 33.90 | 44,618 | +0.45(+1.35%) |
Apr 08, 2024 | 33.23 | 33.50 | 33.20 | 33.45 | 54,448 | +0.96(+2.95%) |
Apr 05, 2024 | 32.50 | 32.58 | 32.39 | 32.49 | 38,236 | +0.18(+0.56%) |
Apr 04, 2024 | 32.96 | 33.03 | 32.31 | 32.31 | 32,783 | -0.78(-2.36%) |
Apr 03, 2024 | 32.85 | 33.13 | 32.81 | 33.09 | 109,541 | -0.12(-0.36%) |
Apr 02, 2024 | 33.08 | 33.26 | 32.86 | 33.21 | 80,220 | -0.47(-1.40%) |