Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 28.18 | 29.27 | 27.95 | 29.11 | 6,406,705 | +1.31(+4.71%) |
Jun 21, 2024 | 27.79 | 28.31 | 27.64 | 27.80 | 14,781,434 | +0.08(+0.29%) |
Jun 20, 2024 | 27.23 | 27.96 | 27.16 | 27.72 | 4,604,304 | +0.56(+2.06%) |
Jun 18, 2024 | 26.89 | 27.63 | 26.88 | 27.16 | 3,803,660 | +0.26(+0.97%) |
Jun 17, 2024 | 27.00 | 27.16 | 26.67 | 26.90 | 3,453,963 | -0.26(-0.96%) |
Jun 14, 2024 | 27.45 | 27.51 | 26.95 | 27.16 | 3,875,500 | -0.42(-1.52%) |
Jun 13, 2024 | 28.01 | 28.27 | 27.45 | 27.58 | 3,223,035 | -0.50(-1.78%) |
Jun 12, 2024 | 28.80 | 28.88 | 27.76 | 28.08 | 3,643,018 | -0.21(-0.74%) |
Jun 11, 2024 | 28.30 | 28.34 | 27.93 | 28.29 | 4,447,848 | -0.47(-1.63%) |
Jun 10, 2024 | 28.21 | 28.86 | 27.94 | 28.76 | 5,157,096 | +0.48(+1.70%) |
Jun 07, 2024 | 28.77 | 28.89 | 28.26 | 28.28 | 3,839,449 | -0.78(-2.68%) |
Jun 06, 2024 | 29.09 | 29.35 | 28.82 | 29.06 | 3,171,222 | +0.13(+0.45%) |
Jun 05, 2024 | 29.61 | 29.66 | 28.70 | 28.93 | 3,315,867 | -0.61(-2.05%) |
Jun 04, 2024 | 29.98 | 30.07 | 29.50 | 29.54 | 3,197,609 | -0.83(-2.75%) |
Jun 03, 2024 | 30.78 | 30.98 | 29.24 | 30.37 | 3,799,136 | -0.34(-1.10%) |
May 31, 2024 | 29.90 | 30.75 | 29.70 | 30.71 | 6,973,117 | +0.86(+2.89%) |
May 30, 2024 | 29.54 | 30.23 | 29.54 | 29.84 | 5,639,205 | +0.28(+0.94%) |
May 29, 2024 | 30.36 | 30.86 | 29.53 | 29.57 | 4,112,162 | -1.34(-4.34%) |
May 28, 2024 | 30.86 | 31.17 | 30.77 | 30.91 | 4,159,628 | +0.15(+0.48%) |
May 24, 2024 | 30.93 | 31.08 | 30.48 | 30.76 | 2,780,339 | -0.06(-0.19%) |
May 23, 2024 | 31.77 | 31.87 | 30.77 | 30.82 | 3,009,020 | -0.70(-2.24%) |
May 22, 2024 | 30.33 | 32.06 | 30.27 | 31.52 | 4,564,038 | +0.88(+2.88%) |
May 21, 2024 | 30.44 | 30.72 | 30.03 | 30.64 | 3,402,842 | +0.08(+0.26%) |
May 20, 2024 | 30.35 | 30.69 | 30.29 | 30.56 | 4,047,549 | +0.17(+0.56%) |
May 17, 2024 | 30.68 | 30.68 | 30.18 | 30.39 | 2,392,432 | -0.16(-0.52%) |
May 16, 2024 | 29.98 | 30.67 | 29.93 | 30.55 | 3,994,595 | +0.56(+1.85%) |
May 15, 2024 | 30.03 | 30.06 | 29.49 | 29.99 | 3,090,719 | +0.13(+0.43%) |
May 14, 2024 | 29.67 | 30.02 | 29.55 | 29.86 | 3,669,213 | +0.62(+2.10%) |
May 13, 2024 | 29.53 | 29.78 | 29.19 | 29.25 | 2,816,360 | +0.03(+0.10%) |
May 10, 2024 | 29.83 | 29.93 | 29.16 | 29.22 | 2,795,436 | -0.46(-1.54%) |
May 09, 2024 | 29.49 | 29.89 | 29.24 | 29.67 | 3,310,441 | +0.32(+1.08%) |
May 08, 2024 | 29.21 | 29.60 | 29.12 | 29.36 | 3,217,654 | -0.31(-1.04%) |
May 07, 2024 | 28.99 | 29.88 | 28.92 | 29.66 | 5,243,044 | +0.83(+2.89%) |
May 06, 2024 | 28.86 | 29.07 | 28.51 | 28.83 | 5,531,305 | +0.36(+1.26%) |
May 03, 2024 | 28.49 | 29.27 | 28.27 | 28.47 | 5,267,105 | +0.27(+0.95%) |
May 02, 2024 | 29.44 | 29.53 | 27.63 | 28.21 | 12,672,924 | -1.51(-5.08%) |
May 01, 2024 | 30.93 | 31.19 | 29.55 | 29.71 | 10,096,934 | -1.45(-4.65%) |
Apr 30, 2024 | 30.81 | 31.43 | 30.39 | 31.16 | 7,830,008 | +0.53(+1.72%) |
Apr 29, 2024 | 30.27 | 30.84 | 30.19 | 30.64 | 4,001,773 | +0.61(+2.02%) |
Apr 26, 2024 | 29.89 | 30.17 | 29.81 | 30.03 | 2,689,655 | -0.03(-0.10%) |
Apr 25, 2024 | 30.11 | 30.27 | 29.31 | 30.06 | 4,723,070 | -0.21(-0.69%) |
Apr 24, 2024 | 29.98 | 30.32 | 29.89 | 30.27 | 3,533,730 | +0.08(+0.26%) |
Apr 23, 2024 | 30.28 | 30.60 | 30.13 | 30.19 | 3,964,177 | -0.33(-1.07%) |
Apr 22, 2024 | 30.55 | 30.79 | 30.13 | 30.52 | 2,951,155 | -0.26(-0.84%) |
Apr 19, 2024 | 30.14 | 30.85 | 30.07 | 30.78 | 2,972,703 | +0.53(+1.74%) |
Apr 18, 2024 | 30.44 | 30.64 | 30.13 | 30.25 | 3,436,039 | +0.18(+0.59%) |
Apr 17, 2024 | 30.38 | 30.72 | 30.04 | 30.07 | 3,025,374 | -0.13(-0.43%) |
Apr 16, 2024 | 30.53 | 30.61 | 30.18 | 30.20 | 3,587,259 | -0.54(-1.74%) |
Apr 15, 2024 | 31.17 | 31.42 | 30.51 | 30.74 | 3,387,695 | -0.16(-0.51%) |
Apr 12, 2024 | 31.70 | 31.80 | 30.69 | 30.90 | 3,590,166 | -0.95(-2.99%) |
Apr 11, 2024 | 32.36 | 32.42 | 31.60 | 31.85 | 3,763,314 | -0.60(-1.84%) |
Apr 10, 2024 | 32.76 | 32.94 | 31.92 | 32.44 | 4,194,221 | -0.63(-1.89%) |
Apr 09, 2024 | 32.58 | 33.08 | 32.31 | 33.07 | 4,025,399 | +0.74(+2.30%) |
Apr 08, 2024 | 32.92 | 33.19 | 32.24 | 32.33 | 3,652,884 | -0.39(-1.18%) |
Apr 05, 2024 | 32.30 | 32.84 | 32.19 | 32.71 | 4,297,665 | +0.17(+0.52%) |
Apr 04, 2024 | 32.57 | 32.76 | 32.20 | 32.54 | 5,238,180 | +0.23(+0.71%) |
Apr 03, 2024 | 31.96 | 32.36 | 31.74 | 32.32 | 3,281,080 | +0.44(+1.37%) |
Apr 02, 2024 | 32.22 | 32.64 | 31.65 | 31.88 | 4,579,049 | -0.32(-0.99%) |