Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 32.23 | 32.29 | 31.88 | 31.98 | 34,350 | -0.03(-0.09%) |
Jun 19, 2024 | 32.19 | 32.19 | 31.99 | 32.01 | 32,994 | +0.19(+0.60%) |
Jun 18, 2024 | 32.14 | 32.29 | 31.68 | 31.82 | 45,174 | -1.12(-3.40%) |
Jun 17, 2024 | 32.50 | 33.22 | 32.27 | 32.94 | 41,691 | +0.51(+1.57%) |
Jun 14, 2024 | 33.40 | 33.40 | 32.20 | 32.43 | 50,639 | -0.54(-1.64%) |
Jun 13, 2024 | 33.67 | 33.75 | 32.90 | 32.97 | 33,034 | -0.51(-1.52%) |
Jun 12, 2024 | 34.13 | 34.54 | 33.28 | 33.48 | 137,401 | +0.09(+0.27%) |
Jun 11, 2024 | 33.36 | 33.50 | 32.80 | 33.39 | 69,072 | -1.15(-3.33%) |
Jun 10, 2024 | 34.40 | 34.80 | 34.39 | 34.54 | 21,845 | +0.20(+0.58%) |
Jun 07, 2024 | 35.26 | 35.45 | 33.90 | 34.34 | 83,733 | -0.37(-1.07%) |
Jun 06, 2024 | 35.18 | 35.35 | 34.71 | 34.71 | 22,866 | -0.52(-1.48%) |
Jun 05, 2024 | 35.01 | 35.50 | 34.85 | 35.23 | 56,071 | +0.43(+1.24%) |
Jun 04, 2024 | 34.26 | 35.07 | 34.17 | 34.80 | 64,519 | +0.83(+2.44%) |
Jun 03, 2024 | 34.26 | 34.61 | 33.71 | 33.97 | 74,752 | +0.78(+2.35%) |
May 31, 2024 | 33.81 | 33.81 | 32.73 | 33.19 | 100,187 | -0.64(-1.89%) |
May 30, 2024 | 33.67 | 34.32 | 33.64 | 33.83 | 27,028 | +0.53(+1.59%) |
May 29, 2024 | 33.48 | 33.54 | 33.22 | 33.30 | 19,644 | -0.44(-1.30%) |
May 28, 2024 | 33.57 | 33.74 | 33.11 | 33.74 | 71,104 | -0.33(-0.97%) |
May 27, 2024 | 33.88 | 34.75 | 33.85 | 34.07 | 38,667 | -0.03(-0.09%) |
May 24, 2024 | 33.34 | 34.17 | 33.07 | 34.10 | 62,934 | +0.85(+2.56%) |
May 23, 2024 | 34.17 | 34.17 | 33.05 | 33.25 | 71,705 | -1.19(-3.46%) |
May 22, 2024 | 34.35 | 34.85 | 34.26 | 34.44 | 102,501 | +0.30(+0.88%) |
May 21, 2024 | 34.92 | 35.12 | 34.09 | 34.14 | 110,828 | +1.23(+3.74%) |
May 17, 2024 | 32.91 | 0 | +0.87(+2.72%) | |||
May 16, 2024 | 32.47 | 32.65 | 31.75 | 32.04 | 46,264 | -0.42(-1.29%) |
May 15, 2024 | 31.61 | 32.59 | 31.54 | 32.46 | 114,746 | +2.14(+7.06%) |
May 14, 2024 | 30.49 | 30.61 | 30.13 | 30.32 | 117,648 | -0.85(-2.73%) |
May 13, 2024 | 30.97 | 31.28 | 30.88 | 31.17 | 59,736 | +1.23(+4.11%) |
May 10, 2024 | 30.96 | 31.04 | 29.70 | 29.94 | 109,317 | -0.92(-2.98%) |
May 09, 2024 | 30.36 | 30.88 | 30.20 | 30.86 | 74,042 | -0.04(-0.13%) |
May 08, 2024 | 30.75 | 31.02 | 30.65 | 30.90 | 42,884 | -0.28(-0.90%) |
May 07, 2024 | 31.34 | 31.73 | 31.18 | 31.18 | 26,419 | -0.02(-0.06%) |
May 06, 2024 | 31.34 | 31.60 | 30.98 | 31.20 | 41,438 | +0.51(+1.66%) |
May 03, 2024 | 30.18 | 30.69 | 30.14 | 30.69 | 126,772 | +1.36(+4.64%) |
May 02, 2024 | 29.04 | 29.41 | 28.87 | 29.33 | 138,499 | +1.09(+3.86%) |
May 01, 2024 | 28.58 | 29.36 | 28.12 | 28.24 | 1,030,634 | -1.09(-3.72%) |
Apr 30, 2024 | 30.36 | 30.48 | 29.32 | 29.33 | 405,647 | -1.72(-5.54%) |
Apr 29, 2024 | 30.86 | 31.12 | 30.44 | 31.05 | 41,370 | -0.80(-2.51%) |
Apr 26, 2024 | 31.52 | 32.22 | 31.35 | 31.85 | 32,970 | -0.07(-0.22%) |
Apr 25, 2024 | 31.27 | 32.05 | 31.19 | 31.92 | 45,745 | +0.29(+0.92%) |
Apr 24, 2024 | 32.72 | 32.77 | 31.58 | 31.63 | 49,320 | -1.16(-3.54%) |
Apr 23, 2024 | 32.75 | 33.11 | 32.71 | 32.79 | 44,218 | -0.22(-0.67%) |
Apr 22, 2024 | 32.85 | 33.06 | 32.63 | 33.01 | 59,541 | +1.01(+3.16%) |
Apr 19, 2024 | 32.20 | 32.35 | 31.65 | 32.00 | 120,850 | +0.37(+1.17%) |
Apr 18, 2024 | 31.06 | 31.88 | 30.86 | 31.63 | 57,844 | +1.30(+4.29%) |
Apr 17, 2024 | 31.12 | 31.37 | 29.83 | 30.33 | 124,826 | -1.05(-3.35%) |
Apr 16, 2024 | 31.52 | 31.61 | 30.83 | 31.38 | 74,728 | -0.21(-0.66%) |
Apr 15, 2024 | 32.95 | 33.00 | 31.18 | 31.59 | 58,201 | -1.69(-5.08%) |
Apr 12, 2024 | 34.89 | 34.90 | 32.47 | 33.28 | 279,155 | -1.59(-4.56%) |
Apr 11, 2024 | 34.93 | 35.00 | 34.50 | 34.87 | 28,282 | +0.21(+0.61%) |
Apr 10, 2024 | 33.42 | 34.66 | 33.33 | 34.66 | 72,560 | +0.80(+2.36%) |
Apr 09, 2024 | 34.67 | 34.70 | 33.61 | 33.86 | 60,789 | -1.37(-3.89%) |
Apr 08, 2024 | 35.31 | 35.40 | 35.00 | 35.23 | 90,115 | +2.11(+6.37%) |
Apr 05, 2024 | 33.02 | 33.72 | 33.02 | 33.12 | 46,899 | -0.46(-1.37%) |
Apr 04, 2024 | 32.80 | 33.92 | 32.73 | 33.58 | 61,482 | +1.36(+4.22%) |
Apr 03, 2024 | 32.26 | 32.74 | 32.06 | 32.22 | 33,994 | -0.24(-0.74%) |
Apr 02, 2024 | 31.82 | 32.50 | 31.70 | 32.46 | 86,874 | -1.84(-5.36%) |