Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 35.69 | 35.69 | 32.96 | 34.33 | 2,257 | -1.18(-3.34%) |
Jun 27, 2024 | 35.69 | 35.85 | 32.84 | 35.51 | 22,778 | +1.65(+4.87%) |
Jun 26, 2024 | 36.64 | 36.64 | 33.86 | 33.86 | 997 | -1.71(-4.81%) |
Jun 25, 2024 | 33.46 | 35.58 | 33.30 | 35.57 | 2,300 | +2.02(+6.02%) |
Jun 24, 2024 | 33.49 | 34.69 | 33.33 | 33.55 | 247,221 | -0.65(-1.90%) |
Jun 21, 2024 | 33.65 | 34.75 | 33.49 | 34.20 | 1,586 | -0.37(-1.07%) |
Jun 20, 2024 | 33.11 | 35.72 | 32.95 | 34.57 | 24,176 | +0.19(+0.55%) |
Jun 18, 2024 | 34.94 | 34.94 | 32.92 | 34.38 | 10,788 | +0.90(+2.69%) |
Jun 17, 2024 | 34.80 | 34.98 | 33.48 | 33.48 | 2,263 | -1.42(-4.07%) |
Jun 14, 2024 | 35.01 | 35.17 | 33.03 | 34.90 | 8,877 | -0.56(-1.58%) |
Jun 13, 2024 | 34.91 | 35.46 | 34.91 | 35.46 | 1,523 | +0.34(+0.97%) |
Jun 12, 2024 | 37.14 | 37.30 | 35.12 | 35.12 | 3,969 | -1.57(-4.27%) |
Jun 11, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 762 | -0.20(-0.56%) |
Jun 10, 2024 | 36.78 | 37.05 | 36.20 | 36.89 | 8,909 | +0.03(+0.08%) |
Jun 07, 2024 | 37.10 | 37.25 | 36.70 | 36.86 | 8,258 | +0.19(+0.52%) |
Jun 06, 2024 | 36.85 | 37.00 | 36.55 | 36.67 | 2,316 | +0.83(+2.32%) |
Jun 05, 2024 | 36.62 | 36.78 | 35.75 | 35.84 | 4,405 | +0.99(+2.84%) |
Jun 04, 2024 | 35.73 | 35.73 | 34.70 | 34.85 | 2,242 | -0.17(-0.49%) |
Jun 03, 2024 | 34.70 | 35.70 | 34.56 | 35.02 | 7,458 | -0.39(-1.10%) |
May 31, 2024 | 35.49 | 35.49 | 35.20 | 35.41 | 15,439 | +1.07(+3.11%) |
May 30, 2024 | 33.74 | 34.34 | 33.58 | 34.34 | 739 | -0.14(-0.41%) |
May 29, 2024 | 35.34 | 35.34 | 34.48 | 34.48 | 3,820 | -0.08(-0.22%) |
May 28, 2024 | 35.12 | 36.15 | 34.13 | 34.56 | 11,703 | -0.12(-0.35%) |
May 24, 2024 | 33.76 | 35.58 | 33.76 | 34.68 | 6,917 | +1.02(+3.03%) |
May 23, 2024 | 35.27 | 35.32 | 33.66 | 33.66 | 1,204 | -1.59(-4.51%) |
May 22, 2024 | 33.73 | 35.25 | 33.73 | 35.25 | 1,534 | -0.55(-1.54%) |
May 21, 2024 | 35.83 | 35.83 | 34.45 | 35.80 | 1,361 | +0.05(+0.14%) |
May 20, 2024 | 35.88 | 36.00 | 35.16 | 35.75 | 3,714 | +0.64(+1.82%) |
May 17, 2024 | 37.20 | 37.20 | 35.11 | 35.11 | 49,936 | -0.51(-1.43%) |
May 16, 2024 | 35.35 | 36.00 | 34.63 | 35.62 | 35,443 | +0.59(+1.70%) |
May 15, 2024 | 34.48 | 36.06 | 34.48 | 35.02 | 15,603 | -0.30(-0.86%) |
May 14, 2024 | 35.51 | 35.67 | 34.50 | 35.33 | 2,713 | -0.34(-0.95%) |
May 13, 2024 | 35.68 | 35.84 | 34.95 | 35.67 | 3,287 | +1.44(+4.21%) |
May 10, 2024 | 34.23 | 35.08 | 34.23 | 34.23 | 1,198 | +0.43(+1.27%) |
May 09, 2024 | 32.42 | 33.97 | 32.42 | 33.80 | 22,292 | -0.11(-0.32%) |
May 08, 2024 | 34.90 | 34.90 | 33.86 | 33.91 | 2,656 | -1.12(-3.20%) |
May 07, 2024 | 35.08 | 35.21 | 34.57 | 35.03 | 1,274 | -1.19(-3.29%) |
May 06, 2024 | 36.97 | 36.97 | 35.13 | 36.22 | 6,112 | -0.19(-0.52%) |
May 03, 2024 | 36.64 | 36.80 | 35.05 | 36.41 | 9,800 | +1.23(+3.50%) |
May 02, 2024 | 36.06 | 36.36 | 35.18 | 35.18 | 2,082 | +0.83(+2.42%) |
May 01, 2024 | 34.27 | 34.84 | 34.16 | 34.35 | 1,106 | +1.06(+3.18%) |
Apr 30, 2024 | 33.61 | 33.61 | 33.00 | 33.29 | 47,086 | +0.51(+1.55%) |
Apr 29, 2024 | 32.47 | 32.78 | 32.42 | 32.78 | 9,193 | +0.93(+2.93%) |
Apr 26, 2024 | 32.64 | 32.64 | 31.21 | 31.85 | 3,668 | +1.55(+5.12%) |
Apr 25, 2024 | 30.99 | 31.45 | 30.17 | 30.30 | 1,757 | -0.69(-2.23%) |
Apr 24, 2024 | 30.84 | 30.99 | 29.82 | 30.99 | 972 | +0.18(+0.58%) |
Apr 23, 2024 | 29.64 | 30.81 | 29.17 | 30.81 | 88,284 | +0.36(+1.18%) |
Apr 22, 2024 | 30.62 | 30.78 | 29.42 | 30.45 | 2,153 | +0.15(+0.50%) |
Apr 19, 2024 | 29.96 | 30.56 | 29.96 | 30.30 | 1,076,267 | +0.55(+1.85%) |
Apr 18, 2024 | 28.54 | 29.96 | 28.54 | 29.75 | 17,305 | +1.53(+5.42%) |
Apr 17, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 9,596 | -0.58(-2.01%) |
Apr 16, 2024 | 30.49 | 30.49 | 28.73 | 28.80 | 1,674 | -0.14(-0.48%) |
Apr 15, 2024 | 28.96 | 30.06 | 28.94 | 28.94 | 1,539 | -0.48(-1.63%) |
Apr 12, 2024 | 29.60 | 29.60 | 29.42 | 29.42 | 972 | +0.81(+2.83%) |
Apr 11, 2024 | 28.77 | 28.77 | 28.61 | 28.61 | 939 | -0.42(-1.45%) |
Apr 10, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 475 | -1.32(-4.35%) |
Apr 09, 2024 | 30.51 | 31.50 | 30.35 | 30.35 | 2,395 | -1.27(-4.02%) |
Apr 08, 2024 | 31.46 | 31.62 | 31.46 | 31.62 | 1,070 | +0.73(+2.38%) |
Apr 05, 2024 | 30.89 | 30.89 | 30.80 | 30.89 | 1,340 | +0.14(+0.44%) |
Apr 04, 2024 | 31.82 | 31.82 | 30.75 | 30.75 | 5,649 | +0.44(+1.45%) |
Apr 03, 2024 | 32.09 | 32.25 | 30.00 | 30.31 | 2,000 | -0.70(-2.26%) |
Apr 02, 2024 | 30.56 | 31.17 | 30.31 | 31.01 | 1,640 | -0.43(-1.37%) |