Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 34.25 | 34.25 | 33.81 | 33.88 | 2,120 | -0.05(-0.14%) |
Jun 27, 2024 | 33.71 | 34.11 | 33.63 | 33.93 | 12,073 | +1.12(+3.40%) |
Jun 26, 2024 | 32.78 | 32.95 | 32.68 | 32.81 | 11,524 | -0.94(-2.79%) |
Jun 25, 2024 | 33.88 | 33.88 | 33.57 | 33.76 | 8,848 | -0.55(-1.60%) |
Jun 24, 2024 | 34.23 | 34.39 | 34.14 | 34.30 | 8,832 | +0.36(+1.07%) |
Jun 21, 2024 | 35.48 | 35.48 | 33.73 | 33.94 | 16,896 | -1.71(-4.81%) |
Jun 20, 2024 | 34.80 | 35.89 | 34.70 | 35.65 | 14,868 | +1.25(+3.62%) |
Jun 18, 2024 | 33.94 | 34.44 | 33.94 | 34.41 | 5,495 | +0.41(+1.21%) |
Jun 17, 2024 | 34.18 | 34.24 | 33.59 | 34.00 | 8,273 | -0.59(-1.69%) |
Jun 14, 2024 | 34.17 | 34.73 | 34.17 | 34.58 | 16,026 | +1.22(+3.65%) |
Jun 13, 2024 | 33.78 | 33.78 | 33.09 | 33.36 | 6,119 | -0.86(-2.50%) |
Jun 12, 2024 | 35.03 | 35.03 | 33.97 | 34.22 | 11,526 | +0.25(+0.75%) |
Jun 11, 2024 | 33.73 | 34.00 | 33.57 | 33.97 | 10,011 | +0.27(+0.79%) |
Jun 10, 2024 | 33.38 | 33.92 | 33.38 | 33.70 | 17,406 | +0.82(+2.49%) |
Jun 07, 2024 | 34.57 | 34.62 | 32.87 | 32.88 | 31,669 | -3.91(-10.62%) |
Jun 06, 2024 | 36.46 | 37.07 | 36.42 | 36.79 | 9,880 | +0.74(+2.06%) |
Jun 05, 2024 | 35.47 | 36.11 | 35.23 | 36.05 | 10,223 | +1.25(+3.58%) |
Jun 04, 2024 | 35.23 | 35.26 | 34.35 | 34.80 | 13,657 | -0.96(-2.69%) |
Jun 03, 2024 | 35.15 | 36.10 | 35.03 | 35.76 | 13,797 | +0.86(+2.48%) |
May 31, 2024 | 36.11 | 36.21 | 34.67 | 34.90 | 20,154 | -0.69(-1.94%) |
May 30, 2024 | 35.66 | 35.94 | 35.59 | 35.59 | 18,803 | +0.19(+0.54%) |
May 29, 2024 | 35.83 | 35.86 | 35.40 | 35.40 | 29,395 | -1.04(-2.85%) |
May 28, 2024 | 36.57 | 36.65 | 36.01 | 36.44 | 16,110 | +1.07(+3.03%) |
May 24, 2024 | 35.93 | 36.01 | 35.33 | 35.37 | 16,695 | +0.01(+0.03%) |
May 23, 2024 | 36.90 | 37.12 | 35.32 | 35.36 | 33,149 | -2.24(-5.96%) |
May 22, 2024 | 39.23 | 39.27 | 37.50 | 37.60 | 25,066 | -2.26(-5.67%) |
May 21, 2024 | 40.07 | 40.34 | 39.67 | 39.86 | 6,063 | -0.21(-0.52%) |
May 20, 2024 | 39.67 | 40.57 | 39.27 | 40.07 | 11,237 | +0.48(+1.21%) |
May 17, 2024 | 38.90 | 39.69 | 38.72 | 39.59 | 13,527 | +1.82(+4.82%) |
May 16, 2024 | 37.88 | 37.98 | 37.48 | 37.77 | 24,669 | -0.49(-1.28%) |
May 15, 2024 | 37.33 | 38.40 | 36.75 | 38.26 | 21,861 | +1.38(+3.74%) |
May 14, 2024 | 36.51 | 36.93 | 36.44 | 36.88 | 5,059 | +0.85(+2.36%) |
May 13, 2024 | 36.43 | 36.43 | 35.90 | 36.03 | 27,310 | -1.24(-3.33%) |
May 10, 2024 | 37.54 | 37.67 | 37.06 | 37.27 | 38,651 | +0.86(+2.36%) |
May 09, 2024 | 35.22 | 36.41 | 35.22 | 36.41 | 16,146 | +1.58(+4.54%) |
May 08, 2024 | 34.98 | 35.24 | 34.83 | 34.83 | 6,272 | -0.31(-0.89%) |
May 07, 2024 | 35.33 | 35.35 | 35.07 | 35.14 | 4,173 | -0.52(-1.45%) |
May 06, 2024 | 35.69 | 35.98 | 35.38 | 35.66 | 13,023 | +1.09(+3.16%) |
May 03, 2024 | 34.62 | 34.62 | 33.21 | 34.57 | 14,295 | -0.20(-0.59%) |
May 02, 2024 | 34.17 | 34.97 | 34.02 | 34.77 | 19,302 | -0.37(-1.06%) |
May 01, 2024 | 34.68 | 35.86 | 34.56 | 35.14 | 8,743 | +0.90(+2.64%) |
Apr 30, 2024 | 34.90 | 34.98 | 34.24 | 34.24 | 35,418 | -2.14(-5.88%) |
Apr 29, 2024 | 36.33 | 36.77 | 36.14 | 36.38 | 8,526 | -0.23(-0.64%) |
Apr 26, 2024 | 36.76 | 36.87 | 36.20 | 36.61 | 10,870 | +0.30(+0.81%) |
Apr 25, 2024 | 35.62 | 36.71 | 35.57 | 36.32 | 15,621 | +0.57(+1.60%) |
Apr 24, 2024 | 35.79 | 36.20 | 35.65 | 35.75 | 9,590 | -0.17(-0.48%) |
Apr 23, 2024 | 35.45 | 36.30 | 35.38 | 35.92 | 13,531 | -0.36(-0.99%) |
Apr 22, 2024 | 36.68 | 36.85 | 36.12 | 36.28 | 24,840 | -2.92(-7.44%) |
Apr 19, 2024 | 38.95 | 39.92 | 38.88 | 39.20 | 32,150 | +0.33(+0.85%) |
Apr 18, 2024 | 39.38 | 39.38 | 38.56 | 38.87 | 13,215 | +0.34(+0.89%) |
Apr 17, 2024 | 39.29 | 39.63 | 38.05 | 38.52 | 25,271 | -0.89(-2.26%) |
Apr 16, 2024 | 38.88 | 39.41 | 38.24 | 39.41 | 17,830 | +0.10(+0.26%) |
Apr 15, 2024 | 37.76 | 39.32 | 36.46 | 39.31 | 39,120 | +1.99(+5.33%) |
Apr 12, 2024 | 39.82 | 41.56 | 37.00 | 37.32 | 39,317 | -1.47(-3.79%) |
Apr 11, 2024 | 37.36 | 38.79 | 36.96 | 38.79 | 10,167 | +2.01(+5.47%) |
Apr 10, 2024 | 36.61 | 37.74 | 36.61 | 36.78 | 31,724 | -1.03(-2.72%) |
Apr 09, 2024 | 37.84 | 38.45 | 37.37 | 37.81 | 20,871 | +0.57(+1.54%) |
Apr 08, 2024 | 36.96 | 37.40 | 36.60 | 37.24 | 22,502 | +0.62(+1.69%) |
Apr 05, 2024 | 35.28 | 36.90 | 35.25 | 36.62 | 21,391 | +1.77(+5.08%) |
Apr 04, 2024 | 35.17 | 35.77 | 34.75 | 34.85 | 20,897 | -0.60(-1.69%) |
Apr 03, 2024 | 34.36 | 35.50 | 34.34 | 35.45 | 19,928 | +0.84(+2.43%) |
Apr 02, 2024 | 33.78 | 34.65 | 33.49 | 34.61 | 20,222 | +1.47(+4.42%) |