Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 28.84 | 28.89 | 28.52 | 28.59 | 695,880 | -0.23(-0.80%) |
Jun 12, 2024 | 28.65 | 29.26 | 28.37 | 28.82 | 668,422 | +0.49(+1.73%) |
Jun 11, 2024 | 28.20 | 28.33 | 27.88 | 28.33 | 774,738 | +0.06(+0.21%) |
Jun 10, 2024 | 27.60 | 28.43 | 27.54 | 28.27 | 1,002,154 | +0.57(+2.06%) |
Jun 07, 2024 | 28.01 | 28.14 | 27.61 | 27.70 | 733,045 | -0.47(-1.67%) |
Jun 06, 2024 | 28.02 | 28.45 | 28.00 | 28.17 | 796,152 | +0.08(+0.28%) |
Jun 05, 2024 | 28.01 | 28.22 | 27.97 | 28.09 | 886,770 | +0.26(+0.93%) |
Jun 04, 2024 | 28.76 | 28.79 | 27.71 | 27.83 | 828,371 | -1.08(-3.74%) |
Jun 03, 2024 | 29.26 | 29.46 | 28.83 | 28.91 | 537,650 | -0.34(-1.16%) |
May 31, 2024 | 29.00 | 29.29 | 28.48 | 29.25 | 972,372 | +1.00(+3.54%) |
May 30, 2024 | 28.93 | 28.93 | 28.24 | 28.25 | 675,912 | -0.69(-2.37%) |
May 29, 2024 | 28.91 | 29.20 | 28.77 | 28.93 | 683,538 | -0.30(-1.04%) |
May 28, 2024 | 29.45 | 29.52 | 29.09 | 29.24 | 480,349 | -0.22(-0.73%) |
May 24, 2024 | 29.68 | 29.82 | 29.38 | 29.45 | 432,237 | -0.27(-0.92%) |
May 23, 2024 | 30.56 | 30.63 | 29.66 | 29.73 | 414,176 | -0.58(-1.91%) |
May 22, 2024 | 30.09 | 30.62 | 29.93 | 30.31 | 476,986 | +0.01(+0.03%) |
May 21, 2024 | 30.39 | 30.53 | 30.11 | 30.30 | 813,309 | -0.20(-0.64%) |
May 20, 2024 | 29.79 | 30.60 | 29.79 | 30.49 | 446,174 | +0.64(+2.13%) |
May 17, 2024 | 30.12 | 30.12 | 29.79 | 29.86 | 546,428 | -0.20(-0.65%) |
May 16, 2024 | 30.08 | 30.24 | 29.93 | 30.05 | 416,823 | -0.19(-0.62%) |
May 15, 2024 | 30.20 | 30.34 | 29.76 | 30.24 | 565,104 | +0.31(+1.05%) |
May 14, 2024 | 30.09 | 30.40 | 29.88 | 29.92 | 484,384 | -0.06(-0.20%) |
May 13, 2024 | 29.80 | 30.26 | 29.73 | 29.98 | 853,847 | +0.25(+0.86%) |
May 10, 2024 | 29.60 | 30.30 | 29.58 | 29.73 | 827,138 | +0.22(+0.73%) |
May 09, 2024 | 29.88 | 30.54 | 29.21 | 29.51 | 998,636 | -0.39(-1.31%) |
May 08, 2024 | 29.43 | 30.13 | 29.37 | 29.90 | 1,032,647 | +0.27(+0.93%) |
May 07, 2024 | 29.69 | 30.30 | 29.57 | 29.63 | 1,881,471 | +0.03(+0.10%) |
May 06, 2024 | 29.97 | 31.18 | 29.32 | 29.60 | 1,508,079 | -0.03(-0.10%) |
May 03, 2024 | 29.82 | 29.95 | 27.61 | 29.63 | 3,783,855 | -5.11(-14.72%) |
May 02, 2024 | 35.03 | 35.12 | 34.46 | 34.74 | 835,689 | +0.12(+0.34%) |
May 01, 2024 | 34.59 | 35.23 | 34.27 | 34.63 | 689,561 | +0.04(+0.11%) |
Apr 30, 2024 | 34.49 | 35.08 | 34.49 | 34.59 | 917,948 | -0.18(-0.51%) |
Apr 29, 2024 | 35.18 | 35.31 | 34.57 | 34.76 | 563,183 | -0.19(-0.53%) |
Apr 26, 2024 | 35.35 | 35.51 | 34.91 | 34.95 | 444,064 | -0.06(-0.17%) |
Apr 25, 2024 | 34.62 | 35.23 | 34.14 | 35.01 | 804,803 | -0.27(-0.78%) |
Apr 24, 2024 | 35.53 | 35.62 | 34.96 | 35.28 | 2,633,021 | -0.07(-0.19%) |
Apr 23, 2024 | 34.61 | 35.64 | 34.61 | 35.35 | 944,500 | +0.63(+1.81%) |
Apr 22, 2024 | 34.71 | 34.89 | 34.41 | 34.72 | 638,786 | +0.39(+1.14%) |
Apr 19, 2024 | 33.92 | 34.43 | 33.92 | 34.33 | 571,681 | +0.29(+0.86%) |
Apr 18, 2024 | 34.06 | 34.21 | 33.69 | 34.04 | 482,108 | +0.15(+0.43%) |
Apr 17, 2024 | 34.05 | 34.20 | 33.56 | 33.89 | 493,910 | +0.13(+0.38%) |
Apr 16, 2024 | 33.97 | 34.17 | 33.71 | 33.76 | 555,708 | -0.24(-0.72%) |
Apr 15, 2024 | 34.94 | 35.18 | 33.85 | 34.01 | 614,071 | -0.78(-2.25%) |
Apr 12, 2024 | 34.82 | 34.87 | 34.39 | 34.79 | 692,277 | -0.38(-1.09%) |
Apr 11, 2024 | 35.53 | 35.54 | 34.87 | 35.17 | 709,280 | -0.24(-0.66%) |
Apr 10, 2024 | 35.77 | 35.97 | 35.34 | 35.41 | 555,807 | -1.13(-3.08%) |
Apr 09, 2024 | 36.62 | 36.62 | 35.98 | 36.54 | 701,977 | +0.15(+0.40%) |
Apr 08, 2024 | 36.83 | 37.00 | 36.33 | 36.39 | 603,809 | -0.44(-1.20%) |
Apr 05, 2024 | 36.73 | 37.08 | 36.57 | 36.83 | 434,444 | +0.15(+0.40%) |
Apr 04, 2024 | 37.72 | 37.77 | 36.68 | 36.68 | 372,311 | -0.51(-1.37%) |
Apr 03, 2024 | 37.11 | 37.45 | 36.90 | 37.19 | 358,021 | +0.00(+0.00%) |
Apr 02, 2024 | 37.08 | 37.28 | 36.51 | 37.19 | 557,734 | -0.43(-1.15%) |