Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 29.85 | 29.94 | 28.78 | 28.98 | 3,805,606 | -1.33(-4.39%) |
Jun 10, 2024 | 30.02 | 30.59 | 30.02 | 30.31 | 1,592,522 | +0.35(+1.17%) |
Jun 07, 2024 | 30.95 | 30.95 | 29.91 | 29.96 | 2,287,392 | -1.19(-3.82%) |
Jun 06, 2024 | 30.77 | 31.43 | 30.72 | 31.15 | 2,449,655 | +0.60(+1.96%) |
Jun 05, 2024 | 31.01 | 31.27 | 30.42 | 30.55 | 3,138,401 | -0.13(-0.42%) |
Jun 04, 2024 | 31.20 | 31.24 | 30.26 | 30.68 | 5,223,255 | -0.88(-2.79%) |
Jun 03, 2024 | 32.25 | 32.28 | 31.26 | 31.56 | 2,444,246 | -0.68(-2.11%) |
May 31, 2024 | 32.39 | 32.96 | 31.87 | 32.24 | 2,731,144 | +0.17(+0.53%) |
May 30, 2024 | 31.81 | 32.56 | 31.81 | 32.07 | 2,078,871 | -0.10(-0.31%) |
May 29, 2024 | 32.11 | 32.23 | 31.38 | 32.17 | 4,303,609 | -0.31(-0.95%) |
May 28, 2024 | 32.40 | 32.81 | 32.02 | 32.48 | 7,129,073 | +0.48(+1.50%) |
May 24, 2024 | 31.72 | 32.41 | 31.46 | 32.00 | 3,017,388 | +0.56(+1.78%) |
May 23, 2024 | 32.29 | 32.30 | 31.28 | 31.44 | 2,600,135 | -0.56(-1.75%) |
May 22, 2024 | 32.98 | 32.98 | 31.78 | 32.00 | 4,748,248 | -1.12(-3.38%) |
May 21, 2024 | 33.29 | 33.53 | 33.02 | 33.12 | 4,661,702 | -0.09(-0.27%) |
May 20, 2024 | 33.08 | 33.66 | 32.75 | 33.21 | 5,468,102 | +0.56(+1.72%) |
May 17, 2024 | 31.55 | 32.99 | 31.42 | 32.65 | 8,717,327 | +1.13(+3.59%) |
May 16, 2024 | 31.58 | 31.68 | 31.22 | 31.52 | 1,969,569 | +0.06(+0.19%) |
May 15, 2024 | 31.40 | 31.69 | 30.96 | 31.46 | 2,253,194 | +0.32(+1.03%) |
May 14, 2024 | 31.01 | 31.27 | 30.96 | 31.14 | 3,066,539 | +0.29(+0.94%) |
May 13, 2024 | 31.49 | 31.52 | 30.80 | 30.85 | 3,115,254 | -0.37(-1.19%) |
May 10, 2024 | 32.00 | 32.08 | 31.01 | 31.22 | 3,165,398 | -0.60(-1.89%) |
May 09, 2024 | 31.05 | 31.86 | 31.05 | 31.82 | 2,209,927 | +0.85(+2.74%) |
May 08, 2024 | 31.50 | 31.52 | 30.57 | 30.97 | 3,409,368 | -0.77(-2.43%) |
May 07, 2024 | 31.95 | 32.50 | 31.66 | 31.74 | 3,676,879 | +0.02(+0.06%) |
May 06, 2024 | 31.00 | 31.90 | 31.00 | 31.72 | 3,046,888 | +0.89(+2.89%) |
May 03, 2024 | 30.97 | 31.00 | 30.25 | 30.83 | 1,974,042 | +0.28(+0.92%) |
May 02, 2024 | 30.09 | 30.79 | 29.83 | 30.55 | 4,319,797 | +0.88(+2.97%) |