Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 32.15 | 32.44 | 31.79 | 31.99 | 950,190 | -0.11(-0.34%) |
Jun 20, 2024 | 31.99 | 32.50 | 31.89 | 32.10 | 410,848 | -0.16(-0.50%) |
Jun 18, 2024 | 31.65 | 32.28 | 31.46 | 32.26 | 352,055 | +0.65(+2.06%) |
Jun 17, 2024 | 31.31 | 31.66 | 30.78 | 31.61 | 343,724 | +0.26(+0.83%) |
Jun 14, 2024 | 31.35 | 31.70 | 30.93 | 31.35 | 353,894 | -0.53(-1.66%) |
Jun 13, 2024 | 32.28 | 32.57 | 31.58 | 31.88 | 162,349 | -0.52(-1.60%) |
Jun 12, 2024 | 32.09 | 32.79 | 32.09 | 32.40 | 310,091 | +1.19(+3.81%) |
Jun 11, 2024 | 30.55 | 31.21 | 30.07 | 31.21 | 258,683 | +0.38(+1.23%) |
Jun 10, 2024 | 30.90 | 30.96 | 30.32 | 30.83 | 273,030 | -0.43(-1.38%) |
Jun 07, 2024 | 32.32 | 32.66 | 31.03 | 31.26 | 273,507 | -1.43(-4.37%) |
Jun 06, 2024 | 32.71 | 32.78 | 32.33 | 32.69 | 187,778 | -0.22(-0.67%) |
Jun 05, 2024 | 32.51 | 32.94 | 32.18 | 32.91 | 340,113 | +0.69(+2.14%) |
Jun 04, 2024 | 32.51 | 32.53 | 31.87 | 32.22 | 311,137 | -0.49(-1.50%) |
Jun 03, 2024 | 32.94 | 33.08 | 32.02 | 32.71 | 357,168 | +0.47(+1.46%) |
May 31, 2024 | 32.26 | 32.34 | 31.40 | 32.24 | 316,462 | +0.15(+0.47%) |
May 30, 2024 | 31.72 | 32.43 | 31.72 | 32.09 | 373,056 | +0.55(+1.74%) |
May 29, 2024 | 31.23 | 32.11 | 31.10 | 31.54 | 545,306 | -0.18(-0.57%) |
May 28, 2024 | 31.85 | 32.14 | 31.63 | 31.72 | 336,266 | +0.06(+0.19%) |
May 24, 2024 | 31.25 | 31.94 | 31.05 | 31.66 | 358,431 | +0.62(+2.00%) |
May 23, 2024 | 31.44 | 31.69 | 30.62 | 31.04 | 466,981 | +0.14(+0.45%) |
May 22, 2024 | 29.39 | 30.96 | 29.38 | 30.90 | 430,538 | +1.57(+5.35%) |
May 21, 2024 | 29.26 | 29.50 | 29.04 | 29.33 | 166,034 | -0.35(-1.18%) |
May 20, 2024 | 29.58 | 30.34 | 29.48 | 29.68 | 238,321 | +0.13(+0.44%) |
May 17, 2024 | 29.78 | 29.86 | 29.36 | 29.55 | 172,235 | -0.18(-0.61%) |
May 16, 2024 | 29.22 | 29.77 | 29.15 | 29.73 | 247,705 | +0.43(+1.47%) |
May 15, 2024 | 29.72 | 29.72 | 29.23 | 29.30 | 135,911 | -0.14(-0.48%) |
May 14, 2024 | 29.62 | 29.62 | 29.11 | 29.44 | 179,561 | +0.05(+0.17%) |
May 13, 2024 | 29.56 | 30.13 | 29.38 | 29.39 | 217,752 | -0.06(-0.20%) |
May 10, 2024 | 29.38 | 29.54 | 28.90 | 29.45 | 167,235 | +0.17(+0.58%) |
May 09, 2024 | 29.14 | 29.29 | 28.84 | 29.28 | 189,704 | +0.15(+0.51%) |
May 08, 2024 | 29.20 | 29.47 | 29.01 | 29.13 | 175,163 | -0.53(-1.79%) |
May 07, 2024 | 29.10 | 29.79 | 29.09 | 29.66 | 273,792 | +0.74(+2.56%) |
May 06, 2024 | 29.64 | 29.76 | 28.79 | 28.92 | 264,709 | -0.68(-2.30%) |
May 03, 2024 | 30.34 | 30.75 | 29.34 | 29.60 | 346,441 | -0.74(-2.44%) |
May 02, 2024 | 29.93 | 30.34 | 29.39 | 30.34 | 311,533 | +0.74(+2.50%) |
May 01, 2024 | 30.12 | 30.40 | 29.36 | 29.60 | 326,121 | -0.72(-2.37%) |
Apr 30, 2024 | 30.79 | 31.04 | 30.27 | 30.32 | 272,958 | -0.75(-2.41%) |
Apr 29, 2024 | 31.20 | 31.40 | 30.87 | 31.07 | 340,335 | -0.01(-0.03%) |
Apr 26, 2024 | 30.80 | 31.48 | 30.43 | 31.08 | 126,840 | +0.24(+0.78%) |
Apr 25, 2024 | 30.02 | 30.95 | 30.02 | 30.84 | 312,034 | +0.48(+1.58%) |
Apr 24, 2024 | 30.10 | 30.53 | 29.72 | 30.36 | 199,231 | +0.41(+1.37%) |
Apr 23, 2024 | 29.02 | 30.16 | 29.02 | 29.95 | 214,034 | +0.88(+3.03%) |
Apr 22, 2024 | 29.14 | 29.41 | 28.66 | 29.07 | 202,094 | +0.29(+1.01%) |
Apr 19, 2024 | 29.05 | 29.46 | 28.57 | 28.78 | 301,668 | -0.46(-1.57%) |
Apr 18, 2024 | 29.62 | 29.87 | 29.11 | 29.24 | 365,395 | -0.50(-1.68%) |
Apr 17, 2024 | 30.39 | 30.75 | 29.73 | 29.74 | 259,789 | -0.73(-2.40%) |
Apr 16, 2024 | 30.66 | 30.98 | 30.31 | 30.47 | 260,196 | -0.34(-1.10%) |
Apr 15, 2024 | 31.36 | 31.62 | 30.48 | 30.81 | 155,886 | -0.46(-1.47%) |
Apr 12, 2024 | 31.51 | 31.69 | 31.20 | 31.27 | 146,987 | -0.74(-2.31%) |
Apr 11, 2024 | 31.80 | 32.14 | 31.47 | 32.01 | 164,409 | +0.36(+1.14%) |
Apr 10, 2024 | 32.20 | 32.42 | 31.23 | 31.65 | 163,204 | -1.40(-4.24%) |
Apr 09, 2024 | 32.71 | 33.20 | 32.71 | 33.05 | 114,116 | +0.63(+1.94%) |
Apr 08, 2024 | 32.29 | 32.59 | 32.11 | 32.42 | 133,842 | +0.30(+0.93%) |
Apr 05, 2024 | 31.57 | 32.32 | 31.55 | 32.12 | 241,152 | +0.50(+1.58%) |
Apr 04, 2024 | 33.17 | 33.32 | 31.58 | 31.62 | 203,268 | -1.17(-3.57%) |
Apr 03, 2024 | 31.94 | 32.98 | 31.94 | 32.79 | 225,975 | +0.41(+1.27%) |
Apr 02, 2024 | 32.62 | 32.78 | 32.02 | 32.38 | 324,896 | -0.61(-1.85%) |