Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 33.10 | 34.07 | 33.03 | 34.07 | 335,093 | +0.68(+2.04%) |
Jun 25, 2024 | 33.40 | 33.52 | 32.81 | 33.39 | 252,940 | +0.04(+0.12%) |
Jun 24, 2024 | 33.69 | 33.85 | 33.16 | 33.35 | 288,545 | -0.28(-0.83%) |
Jun 21, 2024 | 33.53 | 33.85 | 33.38 | 33.63 | 479,799 | +0.10(+0.30%) |
Jun 20, 2024 | 33.01 | 33.59 | 32.74 | 33.53 | 408,205 | +0.42(+1.27%) |
Jun 18, 2024 | 33.50 | 33.67 | 33.05 | 33.11 | 490,050 | -0.24(-0.72%) |
Jun 17, 2024 | 32.97 | 33.38 | 32.71 | 33.35 | 890,838 | +0.24(+0.72%) |
Jun 14, 2024 | 33.22 | 33.45 | 32.67 | 33.11 | 272,992 | -0.29(-0.87%) |
Jun 13, 2024 | 34.45 | 34.80 | 33.39 | 33.40 | 544,520 | -1.13(-3.27%) |
Jun 12, 2024 | 35.04 | 35.59 | 34.51 | 34.53 | 275,901 | +0.07(+0.20%) |
Jun 11, 2024 | 34.62 | 34.99 | 34.39 | 34.46 | 226,300 | -0.30(-0.86%) |
Jun 10, 2024 | 34.12 | 35.10 | 33.81 | 34.76 | 385,123 | +0.53(+1.55%) |
Jun 07, 2024 | 34.85 | 35.09 | 34.21 | 34.23 | 358,195 | -0.53(-1.52%) |
Jun 06, 2024 | 34.69 | 35.22 | 34.63 | 34.76 | 231,173 | -0.05(-0.14%) |
Jun 05, 2024 | 34.95 | 34.99 | 34.16 | 34.81 | 381,871 | +0.15(+0.43%) |
Jun 04, 2024 | 34.97 | 35.16 | 34.47 | 34.66 | 266,793 | -0.51(-1.45%) |
Jun 03, 2024 | 35.63 | 35.67 | 34.80 | 35.17 | 220,868 | -0.37(-1.04%) |
May 31, 2024 | 35.24 | 35.57 | 34.88 | 35.54 | 203,752 | +0.45(+1.28%) |
May 30, 2024 | 35.16 | 35.16 | 34.74 | 35.09 | 371,005 | +0.04(+0.11%) |
May 29, 2024 | 34.87 | 35.56 | 34.87 | 35.05 | 220,714 | -0.21(-0.60%) |
May 28, 2024 | 35.67 | 36.23 | 35.12 | 35.26 | 339,242 | -0.27(-0.76%) |
May 24, 2024 | 35.75 | 35.97 | 35.42 | 35.53 | 300,928 | -0.11(-0.31%) |
May 23, 2024 | 36.87 | 36.88 | 35.51 | 35.64 | 204,540 | -1.21(-3.28%) |
May 22, 2024 | 37.35 | 37.65 | 36.81 | 36.85 | 146,575 | -0.62(-1.65%) |
May 21, 2024 | 37.22 | 37.75 | 37.12 | 37.47 | 289,148 | +0.13(+0.35%) |
May 20, 2024 | 37.01 | 37.40 | 36.74 | 37.34 | 255,208 | +0.26(+0.70%) |
May 17, 2024 | 37.20 | 37.80 | 37.02 | 37.08 | 332,604 | +0.03(+0.08%) |
May 16, 2024 | 36.64 | 37.06 | 36.48 | 37.05 | 304,717 | +0.26(+0.71%) |
May 15, 2024 | 36.64 | 37.05 | 36.54 | 36.79 | 266,687 | +0.22(+0.60%) |
May 14, 2024 | 36.81 | 36.81 | 36.32 | 36.57 | 282,469 | +0.14(+0.38%) |
May 13, 2024 | 37.56 | 37.56 | 36.30 | 36.43 | 343,838 | -0.78(-2.10%) |
May 10, 2024 | 37.03 | 37.63 | 36.59 | 37.21 | 823,685 | +0.32(+0.87%) |
May 09, 2024 | 36.55 | 38.50 | 34.11 | 36.89 | 1,064,954 | -2.99(-7.50%) |
May 08, 2024 | 39.77 | 39.93 | 39.06 | 39.88 | 584,665 | -0.06(-0.15%) |
May 07, 2024 | 39.26 | 40.13 | 39.01 | 39.94 | 596,832 | +0.68(+1.73%) |
May 06, 2024 | 40.54 | 40.67 | 39.26 | 39.26 | 472,602 | -1.04(-2.58%) |
May 03, 2024 | 40.00 | 41.58 | 39.93 | 40.30 | 1,006,590 | +0.82(+2.08%) |
May 02, 2024 | 39.84 | 40.10 | 39.42 | 39.48 | 407,362 | -0.08(-0.20%) |
May 01, 2024 | 39.40 | 40.04 | 39.05 | 39.56 | 591,297 | +0.41(+1.05%) |
Apr 30, 2024 | 39.94 | 40.13 | 39.10 | 39.15 | 461,886 | -0.95(-2.37%) |
Apr 29, 2024 | 39.52 | 40.16 | 39.21 | 40.10 | 210,260 | +0.68(+1.73%) |
Apr 26, 2024 | 39.42 | 39.72 | 39.24 | 39.42 | 324,230 | -0.07(-0.18%) |
Apr 25, 2024 | 39.29 | 39.50 | 38.82 | 39.49 | 377,934 | +0.03(+0.08%) |
Apr 24, 2024 | 39.50 | 39.93 | 39.15 | 39.46 | 256,489 | -0.09(-0.23%) |
Apr 23, 2024 | 38.50 | 39.77 | 38.41 | 39.55 | 248,672 | +1.09(+2.83%) |
Apr 22, 2024 | 38.15 | 38.76 | 37.93 | 38.46 | 236,388 | +0.52(+1.37%) |
Apr 19, 2024 | 37.59 | 38.10 | 37.59 | 37.94 | 401,828 | +0.33(+0.88%) |
Apr 18, 2024 | 37.80 | 37.94 | 37.47 | 37.61 | 488,202 | -0.21(-0.56%) |
Apr 17, 2024 | 38.68 | 38.68 | 37.52 | 37.82 | 353,030 | -0.63(-1.64%) |
Apr 16, 2024 | 38.32 | 38.71 | 38.10 | 38.45 | 549,030 | -0.14(-0.36%) |
Apr 15, 2024 | 39.47 | 39.55 | 38.49 | 38.59 | 431,472 | -0.57(-1.46%) |
Apr 12, 2024 | 39.38 | 39.46 | 38.70 | 39.16 | 283,512 | -0.43(-1.09%) |
Apr 11, 2024 | 39.60 | 39.70 | 39.11 | 39.59 | 188,669 | +0.13(+0.33%) |
Apr 10, 2024 | 38.84 | 39.58 | 38.66 | 39.46 | 208,968 | -0.33(-0.83%) |
Apr 09, 2024 | 39.92 | 40.00 | 39.43 | 39.79 | 333,724 | +0.01(+0.03%) |
Apr 08, 2024 | 39.85 | 40.02 | 39.58 | 39.78 | 470,364 | -0.01(-0.03%) |
Apr 05, 2024 | 39.32 | 39.91 | 39.28 | 39.79 | 175,163 | +0.52(+1.32%) |
Apr 04, 2024 | 39.86 | 40.15 | 39.16 | 39.27 | 238,836 | -0.43(-1.08%) |
Apr 03, 2024 | 39.46 | 40.35 | 39.39 | 39.70 | 647,296 | +0.05(+0.13%) |
Apr 02, 2024 | 38.92 | 39.75 | 38.82 | 39.65 | 310,865 | +0.32(+0.81%) |