Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 32.01 | 32.16 | 31.69 | 32.09 | 315,288 | +0.40(+1.26%) |
Jun 27, 2024 | 32.45 | 33.03 | 31.45 | 31.69 | 78,730 | -0.77(-2.37%) |
Jun 26, 2024 | 31.99 | 32.83 | 31.86 | 32.46 | 57,256 | +0.20(+0.62%) |
Jun 25, 2024 | 32.03 | 32.27 | 31.82 | 32.26 | 112,374 | +0.16(+0.50%) |
Jun 24, 2024 | 32.21 | 32.62 | 32.04 | 32.10 | 65,085 | -0.13(-0.40%) |
Jun 21, 2024 | 32.37 | 32.49 | 32.03 | 32.23 | 115,982 | -0.10(-0.31%) |
Jun 20, 2024 | 32.52 | 32.55 | 32.05 | 32.33 | 55,458 | -0.20(-0.61%) |
Jun 18, 2024 | 31.78 | 32.53 | 31.34 | 32.53 | 73,760 | +0.58(+1.82%) |
Jun 17, 2024 | 30.79 | 31.96 | 30.75 | 31.95 | 78,639 | +1.20(+3.90%) |
Jun 14, 2024 | 30.89 | 31.20 | 30.61 | 30.75 | 70,385 | -0.57(-1.82%) |
Jun 13, 2024 | 31.24 | 31.41 | 30.78 | 31.32 | 73,378 | -0.02(-0.06%) |
Jun 12, 2024 | 32.39 | 32.62 | 31.34 | 31.34 | 87,250 | -0.31(-0.98%) |
Jun 11, 2024 | 31.39 | 31.77 | 31.05 | 31.65 | 88,544 | +0.11(+0.35%) |
Jun 10, 2024 | 31.29 | 31.58 | 30.88 | 31.54 | 73,500 | -0.07(-0.22%) |
Jun 07, 2024 | 31.84 | 31.87 | 30.94 | 31.61 | 84,842 | -0.32(-1.00%) |
Jun 06, 2024 | 32.27 | 32.38 | 31.87 | 31.93 | 36,592 | -0.35(-1.08%) |
Jun 05, 2024 | 32.37 | 32.64 | 32.07 | 32.28 | 73,931 | +0.06(+0.19%) |
Jun 04, 2024 | 32.30 | 32.59 | 32.04 | 32.22 | 73,409 | -0.18(-0.55%) |
Jun 03, 2024 | 32.73 | 32.75 | 32.30 | 32.40 | 73,565 | -0.34(-1.04%) |
May 31, 2024 | 32.59 | 32.95 | 32.22 | 32.74 | 59,965 | +0.36(+1.11%) |
May 30, 2024 | 32.87 | 33.16 | 32.08 | 32.38 | 55,519 | -0.36(-1.10%) |
May 29, 2024 | 32.21 | 33.08 | 32.04 | 32.74 | 76,120 | +0.13(+0.40%) |
May 28, 2024 | 33.12 | 33.26 | 32.42 | 32.61 | 68,752 | -0.18(-0.55%) |
May 24, 2024 | 32.85 | 32.88 | 32.64 | 32.79 | 52,407 | +0.16(+0.49%) |
May 23, 2024 | 33.06 | 33.06 | 32.44 | 32.63 | 77,498 | -0.41(-1.24%) |
May 22, 2024 | 33.49 | 33.77 | 33.01 | 33.04 | 84,956 | -0.62(-1.84%) |
May 21, 2024 | 33.24 | 33.74 | 33.03 | 33.65 | 61,584 | +0.43(+1.29%) |
May 20, 2024 | 33.67 | 34.02 | 33.16 | 33.23 | 67,456 | -0.64(-1.89%) |
May 17, 2024 | 33.85 | 34.12 | 33.68 | 33.86 | 91,323 | +0.20(+0.59%) |
May 16, 2024 | 33.98 | 34.43 | 33.59 | 33.66 | 141,205 | -0.32(-0.94%) |
May 15, 2024 | 34.19 | 34.21 | 33.83 | 33.98 | 121,997 | +0.09(+0.26%) |
May 14, 2024 | 34.54 | 34.63 | 33.87 | 33.89 | 83,190 | -0.16(-0.47%) |
May 13, 2024 | 34.42 | 34.42 | 34.05 | 34.05 | 84,808 | +0.05(+0.15%) |
May 10, 2024 | 33.62 | 34.25 | 33.50 | 34.00 | 145,900 | +0.38(+1.13%) |
May 09, 2024 | 33.13 | 33.74 | 32.87 | 33.62 | 124,089 | +0.57(+1.72%) |
May 08, 2024 | 32.81 | 33.22 | 32.46 | 33.06 | 94,392 | +0.13(+0.39%) |
May 07, 2024 | 33.62 | 33.89 | 32.93 | 32.93 | 133,976 | -0.44(-1.32%) |
May 06, 2024 | 32.96 | 33.69 | 32.84 | 33.37 | 134,224 | +0.71(+2.17%) |
May 03, 2024 | 33.63 | 33.92 | 32.28 | 32.66 | 176,566 | +0.16(+0.49%) |
May 02, 2024 | 30.90 | 32.66 | 30.52 | 32.50 | 452,901 | +3.37(+11.58%) |
May 01, 2024 | 28.79 | 29.69 | 28.79 | 29.12 | 189,900 | +0.35(+1.21%) |
Apr 30, 2024 | 28.26 | 29.05 | 28.21 | 28.78 | 77,309 | +0.43(+1.51%) |
Apr 29, 2024 | 28.44 | 28.49 | 28.10 | 28.35 | 59,541 | +0.17(+0.60%) |
Apr 26, 2024 | 27.60 | 28.28 | 27.42 | 28.18 | 81,352 | +0.46(+1.66%) |
Apr 25, 2024 | 27.82 | 27.85 | 27.51 | 27.72 | 51,900 | -0.35(-1.24%) |
Apr 24, 2024 | 27.74 | 28.20 | 27.68 | 28.07 | 54,620 | +0.07(+0.25%) |
Apr 23, 2024 | 27.61 | 28.38 | 27.59 | 28.00 | 68,029 | +0.54(+1.96%) |
Apr 22, 2024 | 27.62 | 27.69 | 27.41 | 27.46 | 86,660 | -0.16(-0.58%) |
Apr 19, 2024 | 26.86 | 27.74 | 26.81 | 27.62 | 77,192 | +0.68(+2.52%) |
Apr 18, 2024 | 26.61 | 27.02 | 26.61 | 26.94 | 73,594 | +0.41(+1.54%) |
Apr 17, 2024 | 27.25 | 27.42 | 26.52 | 26.53 | 71,566 | -0.60(-2.21%) |
Apr 16, 2024 | 26.59 | 27.17 | 26.39 | 27.13 | 58,395 | +0.50(+1.87%) |
Apr 15, 2024 | 27.15 | 27.15 | 26.44 | 26.63 | 62,632 | -0.27(-1.00%) |
Apr 12, 2024 | 27.26 | 27.26 | 26.90 | 26.90 | 65,051 | -0.64(-2.32%) |
Apr 11, 2024 | 27.52 | 27.59 | 27.04 | 27.54 | 57,168 | +0.11(+0.40%) |
Apr 10, 2024 | 27.44 | 27.82 | 27.24 | 27.43 | 95,487 | -0.57(-2.03%) |
Apr 09, 2024 | 27.84 | 28.14 | 27.79 | 28.00 | 55,013 | +0.39(+1.41%) |
Apr 08, 2024 | 27.51 | 27.85 | 27.46 | 27.61 | 71,001 | +0.21(+0.76%) |
Apr 05, 2024 | 27.39 | 27.58 | 27.13 | 27.40 | 61,023 | -0.05(-0.18%) |
Apr 04, 2024 | 28.38 | 28.45 | 27.37 | 27.45 | 83,452 | -0.77(-2.72%) |
Apr 03, 2024 | 28.38 | 28.76 | 28.15 | 28.22 | 83,533 | -0.37(-1.29%) |
Apr 02, 2024 | 28.91 | 28.97 | 28.22 | 28.59 | 78,584 | -0.47(-1.61%) |