Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 30.48 | 0 | +0.18(+0.61%) | |||
Jun 12, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 4,810 | +0.09(+0.30%) |
Jun 10, 2024 | 30.21 | 248 | -0.04(-0.14%) | |||
Jun 07, 2024 | 30.47 | 30.47 | 30.25 | 30.25 | 1,611 | -0.48(-1.56%) |
Jun 06, 2024 | 30.50 | 30.75 | 30.10 | 30.73 | 5,196 | +0.38(+1.25%) |
Jun 05, 2024 | 30.10 | 30.35 | 30.07 | 30.35 | 43,616 | +0.01(+0.03%) |
Jun 04, 2024 | 31.10 | 31.10 | 30.34 | 30.34 | 1,492 | -1.34(-4.21%) |
Jun 03, 2024 | 31.99 | 31.99 | 31.68 | 31.68 | 2,621 | +0.32(+1.04%) |
May 30, 2024 | 31.35 | 1,540 | +0.25(+0.80%) | |||
May 29, 2024 | 31.78 | 32.55 | 31.10 | 31.10 | 10,675 | -1.95(-5.90%) |
May 28, 2024 | 33.37 | 33.47 | 33.05 | 33.05 | 732 | -0.95(-2.79%) |
May 24, 2024 | 33.50 | 34.00 | 32.56 | 34.00 | 1,384 | +0.00(+0.00%) |
May 23, 2024 | 35.00 | 35.00 | 33.85 | 34.00 | 1,499 | +0.25(+0.74%) |
May 22, 2024 | 33.30 | 34.70 | 33.30 | 33.75 | 12,173 | -0.75(-2.17%) |
May 21, 2024 | 33.78 | 34.50 | 33.78 | 34.50 | 207,314 | +0.29(+0.85%) |
May 20, 2024 | 34.15 | 34.21 | 34.05 | 34.21 | 49,483 | +0.41(+1.20%) |
May 17, 2024 | 34.49 | 34.49 | 33.80 | 33.80 | 369,315 | -0.02(-0.04%) |
May 16, 2024 | 33.80 | 33.82 | 32.99 | 33.82 | 831 | +0.62(+1.87%) |
May 15, 2024 | 33.70 | 33.70 | 32.75 | 33.20 | 10,978 | +0.27(+0.82%) |
May 14, 2024 | 34.29 | 34.29 | 32.65 | 32.93 | 11,013 | -2.07(-5.91%) |
May 13, 2024 | 35.70 | 35.70 | 35.00 | 35.00 | 523 | +0.15(+0.43%) |
May 10, 2024 | 35.22 | 35.22 | 34.85 | 34.85 | 5,056 | +1.46(+4.37%) |
May 09, 2024 | 33.40 | 34.16 | 33.39 | 33.39 | 3,830 | +0.68(+2.08%) |
May 07, 2024 | 32.71 | 4,948 | -1.04(-3.08%) | |||
May 06, 2024 | 34.10 | 34.70 | 33.75 | 33.75 | 7,679 | +0.13(+0.40%) |
May 03, 2024 | 34.65 | 34.65 | 33.00 | 33.62 | 1,988 | -1.32(-3.79%) |
May 02, 2024 | 33.35 | 34.94 | 33.00 | 34.94 | 8,050 | +1.58(+4.74%) |
May 01, 2024 | 32.01 | 33.36 | 32.01 | 33.36 | 1,211 | -0.59(-1.74%) |
Apr 30, 2024 | 34.49 | 34.49 | 32.77 | 33.95 | 18,089 | -0.55(-1.59%) |
Apr 29, 2024 | 34.80 | 34.80 | 33.58 | 34.50 | 5,353 | +1.35(+4.06%) |
Apr 26, 2024 | 32.25 | 35.44 | 32.25 | 33.15 | 81,108 | +1.15(+3.61%) |
Apr 25, 2024 | 30.36 | 32.24 | 30.36 | 32.00 | 13,521 | +5.00(+18.52%) |
Apr 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1,059 | +0.30(+1.12%) |
Apr 23, 2024 | 26.30 | 26.70 | 26.30 | 26.70 | 3,465 | -0.12(-0.44%) |
Apr 22, 2024 | 26.82 | 26.82 | 25.57 | 26.82 | 3,261 | -0.48(-1.76%) |
Apr 18, 2024 | 27.30 | 2,235 | +0.61(+2.29%) | |||
Apr 17, 2024 | 27.56 | 27.56 | 26.69 | 26.69 | 1,917 | +1.02(+3.97%) |
Apr 16, 2024 | 25.18 | 25.90 | 25.17 | 25.67 | 4,541 | -1.77(-6.45%) |
Apr 12, 2024 | 27.44 | 135 | +0.44(+1.63%) | |||
Apr 11, 2024 | 27.16 | 27.16 | 27.00 | 27.00 | 784 | -0.94(-3.35%) |
Apr 09, 2024 | 27.94 | 10,000 | -0.00(-0.02%) | |||
Apr 08, 2024 | 27.44 | 27.94 | 27.39 | 27.94 | 9,045 | +1.43(+5.39%) |
Apr 05, 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 9,646 | -0.55(-2.03%) |
Apr 04, 2024 | 26.76 | 27.19 | 26.44 | 27.06 | 2,579 | +1.10(+4.24%) |
Apr 03, 2024 | 26.30 | 26.35 | 25.75 | 25.96 | 1,593 | -0.12(-0.46%) |
Apr 02, 2024 | 25.33 | 26.08 | 25.33 | 26.08 | 5,904 | +1.31(+5.29%) |