Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 31.91 | 33.17 | 31.91 | 32.97 | 10,542 | +0.85(+2.65%) |
Jun 05, 2024 | 31.85 | 32.45 | 31.68 | 32.12 | 21,306 | +0.21(+0.66%) |
Jun 04, 2024 | 32.28 | 32.30 | 31.91 | 31.91 | 7,729 | -0.23(-0.72%) |
Jun 03, 2024 | 32.40 | 33.23 | 32.14 | 32.14 | 24,537 | -1.14(-3.43%) |
May 31, 2024 | 32.20 | 33.44 | 31.97 | 33.28 | 14,406 | +1.01(+3.12%) |
May 30, 2024 | 31.48 | 32.40 | 31.48 | 32.27 | 13,249 | +0.79(+2.52%) |
May 29, 2024 | 32.22 | 32.47 | 31.48 | 31.48 | 13,607 | -1.07(-3.29%) |
May 28, 2024 | 31.33 | 32.74 | 31.33 | 32.55 | 25,456 | +1.29(+4.13%) |
May 24, 2024 | 30.84 | 31.84 | 30.84 | 31.26 | 9,315 | +0.19(+0.61%) |
May 23, 2024 | 31.16 | 31.78 | 30.45 | 31.07 | 17,050 | -0.61(-1.91%) |
May 22, 2024 | 31.39 | 32.08 | 31.13 | 31.68 | 10,102 | +0.04(+0.13%) |
May 21, 2024 | 31.21 | 31.90 | 31.15 | 31.64 | 9,194 | +0.71(+2.31%) |
May 20, 2024 | 30.81 | 31.92 | 30.69 | 30.92 | 14,514 | -0.91(-2.87%) |
May 17, 2024 | 31.84 | 31.88 | 31.26 | 31.84 | 11,241 | +0.27(+0.85%) |
May 16, 2024 | 31.86 | 32.85 | 31.49 | 31.57 | 14,918 | +0.11(+0.35%) |
May 15, 2024 | 31.19 | 31.76 | 30.73 | 31.46 | 13,076 | +0.34(+1.08%) |
May 14, 2024 | 31.36 | 31.36 | 31.12 | 31.12 | 4,110 | +0.00(+0.00%) |
May 13, 2024 | 31.51 | 31.64 | 31.12 | 31.12 | 10,269 | -0.53(-1.66%) |
May 10, 2024 | 31.99 | 31.99 | 31.26 | 31.65 | 6,539 | -0.53(-1.64%) |
May 09, 2024 | 32.07 | 32.55 | 31.65 | 32.17 | 18,042 | +0.50(+1.57%) |
May 08, 2024 | 31.77 | 32.32 | 30.93 | 31.68 | 17,033 | +0.41(+1.30%) |
May 07, 2024 | 32.38 | 32.44 | 31.27 | 31.27 | 13,392 | -1.03(-3.20%) |
May 06, 2024 | 33.09 | 33.85 | 31.93 | 32.30 | 15,933 | -0.69(-2.08%) |
May 03, 2024 | 32.27 | 33.70 | 30.50 | 32.99 | 25,866 | +1.52(+4.83%) |
May 02, 2024 | 27.26 | 32.28 | 27.19 | 31.47 | 48,294 | +4.11(+15.03%) |
May 01, 2024 | 27.88 | 27.88 | 27.09 | 27.36 | 9,897 | +0.01(+0.04%) |
Apr 30, 2024 | 27.90 | 27.90 | 27.35 | 27.35 | 10,466 | -0.58(-2.06%) |
Apr 29, 2024 | 28.22 | 28.51 | 27.92 | 27.92 | 15,764 | -0.03(-0.11%) |
Apr 26, 2024 | 27.80 | 28.01 | 27.80 | 27.95 | 6,440 | -0.37(-1.30%) |
Apr 25, 2024 | 28.39 | 28.60 | 27.67 | 28.32 | 13,634 | -0.12(-0.42%) |
Apr 24, 2024 | 28.05 | 28.44 | 27.51 | 28.44 | 17,018 | +0.49(+1.74%) |
Apr 23, 2024 | 28.17 | 28.39 | 27.51 | 27.95 | 18,711 | -0.48(-1.68%) |
Apr 22, 2024 | 28.05 | 28.66 | 28.01 | 28.43 | 16,482 | +0.32(+1.13%) |
Apr 19, 2024 | 27.30 | 28.18 | 27.30 | 28.11 | 10,557 | +0.57(+2.05%) |
Apr 18, 2024 | 27.60 | 27.98 | 27.07 | 27.55 | 16,501 | -0.22(-0.79%) |
Apr 17, 2024 | 28.01 | 28.01 | 27.55 | 27.76 | 9,940 | +0.01(+0.04%) |
Apr 16, 2024 | 27.72 | 27.90 | 27.64 | 27.75 | 6,055 | +0.00(+0.00%) |
Apr 15, 2024 | 27.95 | 28.42 | 27.55 | 27.75 | 22,401 | -0.27(-0.96%) |
Apr 12, 2024 | 28.94 | 28.94 | 27.91 | 28.02 | 12,487 | -0.99(-3.42%) |
Apr 11, 2024 | 29.64 | 29.65 | 28.80 | 29.02 | 9,357 | -0.18(-0.61%) |
Apr 10, 2024 | 29.53 | 29.53 | 28.92 | 29.19 | 18,410 | -0.10(-0.34%) |
Apr 09, 2024 | 29.21 | 29.50 | 29.19 | 29.29 | 8,290 | -0.32(-1.07%) |
Apr 08, 2024 | 28.81 | 29.73 | 28.81 | 29.61 | 14,397 | +0.82(+2.86%) |
Apr 05, 2024 | 28.45 | 28.99 | 28.34 | 28.79 | 17,559 | +0.27(+0.94%) |
Apr 04, 2024 | 28.70 | 29.02 | 28.36 | 28.52 | 16,155 | +0.13(+0.45%) |
Apr 03, 2024 | 28.65 | 28.90 | 28.30 | 28.39 | 25,079 | -0.58(-1.99%) |
Apr 02, 2024 | 29.59 | 29.59 | 28.72 | 28.97 | 14,345 | -0.21(-0.71%) |