Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.96 | 29.07 | 28.76 | 28.90 | 2,100,450 | -0.02(-0.07%) |
Jun 06, 2024 | 29.60 | 29.67 | 28.79 | 28.92 | 3,614,678 | -0.62(-2.10%) |
Jun 05, 2024 | 29.03 | 29.62 | 28.62 | 29.54 | 6,145,286 | +0.68(+2.36%) |
Jun 04, 2024 | 28.92 | 29.37 | 28.67 | 28.86 | 7,540,589 | -0.56(-1.90%) |
Jun 03, 2024 | 29.25 | 29.45 | 28.96 | 29.42 | 7,926,543 | +0.25(+0.86%) |
May 31, 2024 | 29.00 | 29.40 | 28.95 | 29.17 | 16,939,572 | -0.47(-1.59%) |
May 30, 2024 | 29.49 | 29.81 | 29.49 | 29.64 | 4,326,362 | +0.17(+0.58%) |
May 29, 2024 | 29.65 | 29.72 | 29.02 | 29.47 | 3,096,718 | -0.39(-1.31%) |
May 28, 2024 | 30.65 | 31.00 | 29.80 | 29.86 | 3,847,586 | -0.76(-2.48%) |
May 24, 2024 | 30.64 | 31.09 | 30.41 | 30.62 | 2,994,948 | +0.28(+0.92%) |
May 23, 2024 | 31.06 | 31.37 | 30.33 | 30.34 | 3,647,305 | -0.76(-2.44%) |
May 22, 2024 | 30.89 | 31.45 | 30.75 | 31.10 | 2,420,221 | +0.09(+0.29%) |
May 21, 2024 | 30.59 | 31.26 | 30.54 | 31.01 | 3,726,507 | +0.28(+0.91%) |
May 20, 2024 | 31.32 | 31.67 | 30.48 | 30.73 | 3,466,185 | -0.57(-1.82%) |
May 17, 2024 | 32.68 | 32.69 | 31.16 | 31.30 | 10,012,839 | -1.21(-3.72%) |
May 16, 2024 | 33.10 | 34.66 | 32.21 | 32.51 | 22,854,712 | +2.35(+7.79%) |
May 15, 2024 | 29.98 | 30.36 | 29.71 | 30.16 | 2,635,153 | +0.22(+0.73%) |
May 14, 2024 | 28.92 | 29.99 | 28.80 | 29.94 | 3,086,388 | +0.93(+3.21%) |
May 13, 2024 | 29.64 | 29.94 | 28.83 | 29.01 | 2,667,396 | -0.54(-1.83%) |
May 10, 2024 | 30.36 | 30.62 | 29.41 | 29.55 | 3,408,425 | -0.70(-2.31%) |
May 09, 2024 | 30.95 | 30.98 | 30.23 | 30.25 | 3,517,763 | -0.57(-1.85%) |
May 08, 2024 | 30.04 | 30.85 | 29.87 | 30.82 | 4,937,288 | +0.78(+2.60%) |
May 07, 2024 | 29.25 | 30.04 | 29.25 | 30.04 | 3,428,014 | +0.82(+2.81%) |
May 06, 2024 | 28.94 | 29.59 | 28.87 | 29.22 | 3,726,713 | +0.54(+1.88%) |
May 03, 2024 | 28.63 | 29.53 | 27.75 | 28.68 | 6,093,956 | +0.56(+1.99%) |
May 02, 2024 | 27.07 | 28.20 | 26.90 | 28.12 | 10,181,787 | +1.36(+5.08%) |
May 01, 2024 | 26.55 | 27.03 | 26.55 | 26.76 | 3,606,718 | +0.20(+0.75%) |
Apr 30, 2024 | 26.71 | 26.92 | 26.50 | 26.56 | 2,671,384 | -0.34(-1.26%) |
Apr 29, 2024 | 26.72 | 27.12 | 26.72 | 26.90 | 5,097,144 | +0.15(+0.56%) |
Apr 26, 2024 | 26.97 | 27.31 | 26.46 | 26.75 | 2,412,243 | +0.07(+0.26%) |
Apr 25, 2024 | 26.88 | 27.07 | 26.62 | 26.68 | 3,769,310 | -0.48(-1.77%) |
Apr 24, 2024 | 27.30 | 27.48 | 26.91 | 27.16 | 3,346,108 | -0.17(-0.62%) |
Apr 23, 2024 | 27.21 | 27.40 | 26.96 | 27.33 | 3,392,223 | +0.25(+0.92%) |
Apr 22, 2024 | 27.21 | 27.40 | 26.82 | 27.08 | 3,967,911 | +0.10(+0.37%) |
Apr 19, 2024 | 26.53 | 27.00 | 26.52 | 26.98 | 3,278,853 | +0.43(+1.62%) |
Apr 18, 2024 | 26.60 | 26.86 | 26.41 | 26.55 | 2,120,043 | +0.18(+0.68%) |
Apr 17, 2024 | 26.93 | 27.25 | 26.14 | 26.37 | 3,379,140 | -0.44(-1.64%) |
Apr 16, 2024 | 26.72 | 26.84 | 26.38 | 26.81 | 3,541,576 | +0.15(+0.56%) |
Apr 15, 2024 | 27.42 | 27.54 | 26.46 | 26.66 | 2,205,796 | -0.12(-0.45%) |
Apr 12, 2024 | 27.25 | 27.39 | 26.65 | 26.78 | 2,849,234 | -0.51(-1.87%) |
Apr 11, 2024 | 27.24 | 27.37 | 26.93 | 27.29 | 3,378,082 | -0.07(-0.26%) |
Apr 10, 2024 | 27.31 | 27.77 | 27.12 | 27.36 | 5,858,539 | +0.15(+0.55%) |
Apr 09, 2024 | 28.57 | 28.62 | 27.13 | 27.21 | 4,950,153 | -1.10(-3.89%) |
Apr 08, 2024 | 28.68 | 28.92 | 28.26 | 28.31 | 3,325,575 | -0.37(-1.29%) |
Apr 05, 2024 | 28.10 | 28.68 | 28.08 | 28.68 | 4,259,080 | +0.58(+2.06%) |
Apr 04, 2024 | 29.09 | 29.30 | 28.07 | 28.10 | 3,473,697 | -0.85(-2.94%) |
Apr 03, 2024 | 28.51 | 29.17 | 28.48 | 28.95 | 4,668,740 | +0.62(+2.19%) |
Apr 02, 2024 | 28.11 | 28.52 | 27.96 | 28.33 | 5,220,920 | +0.02(+0.07%) |