Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 31.62 | 32.62 | 31.01 | 31.10 | 111,940 | -0.65(-2.05%) |
Jun 24, 2024 | 30.80 | 32.53 | 30.80 | 31.75 | 73,120 | +0.74(+2.39%) |
Jun 21, 2024 | 31.30 | 31.53 | 30.07 | 31.01 | 156,137 | -0.06(-0.19%) |
Jun 20, 2024 | 30.50 | 31.43 | 29.89 | 31.07 | 230,040 | +0.75(+2.47%) |
Jun 18, 2024 | 38.71 | 39.99 | 29.69 | 30.32 | 209,265 | -9.68(-24.20%) |
Jun 17, 2024 | 43.25 | 44.52 | 39.89 | 40.00 | 84,676 | -2.59(-6.08%) |
Jun 14, 2024 | 42.00 | 43.06 | 39.41 | 42.59 | 85,866 | +0.60(+1.43%) |
Jun 13, 2024 | 37.12 | 42.57 | 37.12 | 41.99 | 248,043 | +4.81(+12.94%) |
Jun 12, 2024 | 37.35 | 38.41 | 36.72 | 37.18 | 48,696 | +0.00(+0.00%) |
Jun 11, 2024 | 37.89 | 37.89 | 36.16 | 37.18 | 43,933 | -0.17(-0.46%) |
Jun 10, 2024 | 37.31 | 38.62 | 37.31 | 37.35 | 36,422 | -0.53(-1.40%) |
Jun 07, 2024 | 36.62 | 38.10 | 36.51 | 37.88 | 22,570 | +0.72(+1.94%) |
Jun 06, 2024 | 37.12 | 38.07 | 36.40 | 37.16 | 65,948 | -0.31(-0.83%) |
Jun 05, 2024 | 37.69 | 39.08 | 37.01 | 37.47 | 48,885 | -0.26(-0.69%) |
Jun 04, 2024 | 37.75 | 38.59 | 36.50 | 37.73 | 45,987 | +0.50(+1.34%) |
Jun 03, 2024 | 38.00 | 38.96 | 35.07 | 37.23 | 62,937 | -0.37(-0.98%) |
May 31, 2024 | 34.68 | 38.33 | 34.33 | 37.60 | 138,019 | +3.57(+10.49%) |
May 30, 2024 | 33.09 | 34.21 | 32.45 | 34.03 | 56,149 | +0.69(+2.07%) |
May 29, 2024 | 31.27 | 33.65 | 31.00 | 33.34 | 53,790 | +1.63(+5.14%) |
May 28, 2024 | 32.62 | 32.80 | 31.00 | 31.71 | 72,000 | -0.40(-1.25%) |
May 24, 2024 | 31.49 | 32.93 | 31.06 | 32.11 | 48,817 | +0.62(+1.97%) |
May 23, 2024 | 32.89 | 33.26 | 31.08 | 31.49 | 40,122 | -0.91(-2.81%) |
May 22, 2024 | 32.53 | 33.85 | 31.77 | 32.40 | 44,842 | -0.12(-0.37%) |
May 21, 2024 | 34.03 | 34.03 | 31.18 | 32.52 | 181,911 | -1.49(-4.38%) |
May 20, 2024 | 33.18 | 34.75 | 32.64 | 34.01 | 96,435 | +0.70(+2.10%) |
May 17, 2024 | 33.34 | 33.79 | 31.48 | 33.31 | 49,599 | -0.41(-1.22%) |
May 16, 2024 | 33.59 | 35.21 | 33.00 | 33.72 | 57,033 | +0.13(+0.39%) |
May 15, 2024 | 32.16 | 34.00 | 32.16 | 33.59 | 51,085 | +2.04(+6.47%) |
May 14, 2024 | 30.32 | 31.73 | 29.57 | 31.55 | 82,957 | +0.91(+2.97%) |
May 13, 2024 | 32.09 | 33.20 | 29.54 | 30.64 | 47,541 | -1.86(-5.72%) |
May 10, 2024 | 33.40 | 34.67 | 32.27 | 32.50 | 28,093 | -0.71(-2.14%) |
May 09, 2024 | 33.45 | 33.87 | 32.94 | 33.21 | 31,505 | +0.31(+0.94%) |
May 08, 2024 | 32.80 | 34.90 | 32.00 | 32.90 | 60,719 | -1.04(-3.06%) |
May 07, 2024 | 32.45 | 34.46 | 32.13 | 33.94 | 71,992 | +1.13(+3.44%) |
May 06, 2024 | 36.75 | 37.59 | 32.45 | 32.81 | 61,305 | -3.82(-10.43%) |
May 03, 2024 | 36.02 | 37.20 | 35.69 | 36.63 | 44,192 | +1.24(+3.50%) |
May 02, 2024 | 33.95 | 35.53 | 32.94 | 35.39 | 78,640 | +1.62(+4.80%) |
May 01, 2024 | 34.13 | 35.24 | 33.66 | 33.77 | 61,261 | -0.71(-2.06%) |
Apr 30, 2024 | 33.27 | 35.10 | 33.27 | 34.48 | 155,575 | +1.08(+3.23%) |
Apr 29, 2024 | 31.66 | 33.53 | 31.36 | 33.40 | 121,085 | +3.44(+11.48%) |
Apr 26, 2024 | 29.89 | 31.52 | 29.88 | 29.96 | 47,839 | +0.09(+0.30%) |
Apr 25, 2024 | 29.09 | 29.96 | 28.09 | 29.87 | 71,109 | -0.36(-1.19%) |
Apr 24, 2024 | 30.96 | 30.96 | 29.51 | 30.23 | 52,572 | -0.94(-3.02%) |
Apr 23, 2024 | 30.70 | 33.08 | 30.70 | 31.17 | 58,205 | +0.56(+1.83%) |
Apr 22, 2024 | 30.53 | 31.63 | 29.43 | 30.61 | 116,416 | +0.12(+0.39%) |
Apr 19, 2024 | 31.55 | 32.44 | 29.90 | 30.49 | 82,724 | -1.09(-3.45%) |
Apr 18, 2024 | 33.52 | 33.81 | 30.85 | 31.58 | 100,284 | -2.06(-6.12%) |
Apr 17, 2024 | 35.31 | 36.48 | 33.23 | 33.64 | 88,227 | -1.56(-4.43%) |
Apr 16, 2024 | 36.91 | 37.46 | 34.95 | 35.20 | 110,591 | -2.23(-5.96%) |
Apr 15, 2024 | 39.30 | 39.71 | 36.25 | 37.43 | 88,806 | -2.27(-5.72%) |
Apr 12, 2024 | 38.22 | 40.77 | 38.22 | 39.70 | 132,955 | +1.37(+3.57%) |
Apr 11, 2024 | 39.23 | 40.41 | 37.94 | 38.33 | 106,862 | -0.40(-1.03%) |
Apr 10, 2024 | 40.03 | 40.05 | 38.20 | 38.73 | 79,399 | -2.23(-5.44%) |
Apr 09, 2024 | 41.79 | 42.71 | 40.61 | 40.96 | 114,480 | -0.66(-1.59%) |
Apr 08, 2024 | 40.90 | 42.60 | 40.10 | 41.62 | 124,440 | +0.31(+0.75%) |
Apr 05, 2024 | 43.06 | 43.66 | 40.93 | 41.31 | 78,856 | -1.33(-3.12%) |
Apr 04, 2024 | 44.02 | 44.64 | 42.61 | 42.64 | 481,158 | -1.30(-2.96%) |
Apr 03, 2024 | 44.60 | 45.38 | 43.70 | 43.94 | 75,690 | -0.65(-1.46%) |
Apr 02, 2024 | 46.74 | 47.56 | 44.36 | 44.59 | 156,347 | -2.19(-4.68%) |