Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 33.05 | 33.14 | 32.00 | 32.93 | 13,328 | -0.67(-2.01%) |
Jun 26, 2024 | 34.89 | 34.89 | 33.01 | 33.60 | 12,893 | -0.53(-1.54%) |
Jun 25, 2024 | 34.39 | 34.39 | 33.30 | 34.13 | 9,414 | -0.13(-0.38%) |
Jun 24, 2024 | 34.27 | 34.74 | 33.16 | 34.26 | 22,910 | +0.45(+1.33%) |
Jun 21, 2024 | 33.82 | 34.01 | 33.71 | 33.81 | 18,821 | -0.79(-2.28%) |
Jun 20, 2024 | 34.71 | 34.85 | 33.74 | 34.60 | 13,456 | +0.14(+0.41%) |
Jun 18, 2024 | 33.33 | 35.29 | 33.13 | 34.46 | 39,056 | +0.24(+0.70%) |
Jun 17, 2024 | 35.13 | 35.13 | 33.93 | 34.22 | 12,690 | -0.83(-2.37%) |
Jun 14, 2024 | 34.04 | 35.35 | 34.04 | 35.05 | 22,253 | +0.02(+0.06%) |
Jun 13, 2024 | 35.07 | 35.70 | 34.98 | 35.03 | 26,176 | +1.08(+3.18%) |
Jun 12, 2024 | 33.17 | 34.57 | 33.17 | 33.95 | 18,511 | -0.42(-1.22%) |
Jun 11, 2024 | 35.68 | 35.68 | 34.25 | 34.37 | 16,636 | -1.39(-3.89%) |
Jun 10, 2024 | 34.96 | 35.92 | 34.96 | 35.76 | 10,830 | +0.26(+0.73%) |
Jun 07, 2024 | 35.92 | 36.02 | 35.00 | 35.50 | 9,592 | -1.42(-3.85%) |
Jun 06, 2024 | 36.30 | 38.53 | 35.87 | 36.92 | 11,232 | -1.04(-2.74%) |
Jun 05, 2024 | 37.40 | 38.15 | 37.40 | 37.96 | 32,774 | +0.76(+2.04%) |
Jun 04, 2024 | 36.29 | 37.64 | 36.29 | 37.20 | 13,915 | +0.40(+1.09%) |
Jun 03, 2024 | 37.03 | 38.21 | 36.33 | 36.80 | 7,715 | -0.01(-0.03%) |
May 31, 2024 | 35.81 | 36.94 | 35.81 | 36.81 | 17,407 | -1.58(-4.12%) |
May 30, 2024 | 38.13 | 38.51 | 37.95 | 38.39 | 17,771 | +0.91(+2.43%) |
May 29, 2024 | 37.53 | 37.58 | 36.38 | 37.48 | 23,035 | -0.67(-1.76%) |
May 28, 2024 | 39.60 | 39.60 | 37.97 | 38.15 | 13,241 | -0.43(-1.11%) |
May 24, 2024 | 37.55 | 39.61 | 37.18 | 38.58 | 12,249 | +0.29(+0.76%) |
May 23, 2024 | 39.04 | 40.28 | 37.85 | 38.29 | 9,528 | -0.72(-1.85%) |
May 22, 2024 | 39.27 | 39.41 | 38.93 | 39.01 | 9,772 | +0.06(+0.15%) |
May 21, 2024 | 39.80 | 39.80 | 38.76 | 38.95 | 10,371 | -1.59(-3.92%) |
May 20, 2024 | 40.43 | 40.55 | 39.30 | 40.54 | 12,330 | +0.66(+1.65%) |
May 17, 2024 | 38.24 | 39.98 | 38.24 | 39.88 | 10,181 | -0.77(-1.89%) |
May 16, 2024 | 41.19 | 41.19 | 38.88 | 40.65 | 23,757 | +0.90(+2.26%) |
May 15, 2024 | 38.06 | 39.75 | 38.06 | 39.75 | 25,403 | +0.59(+1.51%) |
May 14, 2024 | 40.46 | 40.46 | 37.97 | 39.16 | 14,657 | -0.19(-0.48%) |
May 13, 2024 | 40.42 | 40.42 | 37.86 | 39.35 | 7,949 | +0.23(+0.59%) |
May 10, 2024 | 38.07 | 40.58 | 38.07 | 39.12 | 18,000 | +1.73(+4.63%) |
May 09, 2024 | 37.91 | 37.91 | 36.96 | 37.39 | 16,224 | +1.50(+4.18%) |
May 08, 2024 | 34.57 | 36.00 | 34.57 | 35.89 | 9,450 | -0.65(-1.78%) |
May 07, 2024 | 35.33 | 36.74 | 35.33 | 36.54 | 15,968 | +0.50(+1.39%) |
May 06, 2024 | 36.80 | 36.80 | 35.00 | 36.04 | 27,695 | -0.75(-2.04%) |
May 03, 2024 | 35.33 | 36.79 | 35.33 | 36.79 | 12,490 | +0.39(+1.07%) |
May 02, 2024 | 35.51 | 36.48 | 35.47 | 36.40 | 21,720 | +1.98(+5.75%) |
May 01, 2024 | 33.11 | 34.77 | 33.11 | 34.42 | 9,718 | +0.41(+1.21%) |
Apr 30, 2024 | 34.70 | 34.70 | 34.01 | 34.01 | 18,034 | -0.62(-1.79%) |
Apr 29, 2024 | 34.34 | 34.63 | 34.11 | 34.63 | 13,421 | +0.57(+1.67%) |
Apr 26, 2024 | 33.36 | 35.40 | 33.36 | 34.06 | 12,033 | +0.41(+1.22%) |
Apr 25, 2024 | 33.34 | 33.82 | 32.31 | 33.65 | 19,141 | +0.09(+0.27%) |
Apr 24, 2024 | 33.38 | 33.77 | 33.17 | 33.56 | 54,765 | +0.66(+2.01%) |
Apr 23, 2024 | 31.55 | 32.91 | 31.55 | 32.90 | 27,464 | +0.00(+0.00%) |
Apr 22, 2024 | 32.59 | 33.01 | 31.56 | 32.90 | 14,248 | +1.32(+4.18%) |
Apr 19, 2024 | 31.64 | 31.75 | 31.43 | 31.58 | 22,996 | -0.44(-1.37%) |
Apr 18, 2024 | 32.02 | 32.26 | 31.75 | 32.02 | 59,901 | +0.44(+1.39%) |
Apr 17, 2024 | 31.00 | 32.63 | 31.00 | 31.58 | 76,644 | -0.32(-1.00%) |
Apr 16, 2024 | 30.87 | 32.90 | 30.87 | 31.90 | 77,105 | -1.05(-3.19%) |
Apr 15, 2024 | 34.17 | 34.17 | 32.86 | 32.95 | 242,155 | -1.30(-3.80%) |
Apr 12, 2024 | 34.75 | 34.95 | 33.46 | 34.25 | 972,788 | -0.81(-2.31%) |
Apr 11, 2024 | 35.19 | 35.52 | 34.90 | 35.06 | 178,213 | +0.82(+2.39%) |
Apr 10, 2024 | 35.90 | 35.90 | 33.69 | 34.24 | 156,482 | +1.68(+5.16%) |
Apr 09, 2024 | 32.33 | 33.20 | 32.33 | 32.56 | 206,499 | +1.09(+3.46%) |
Apr 08, 2024 | 31.50 | 32.18 | 30.90 | 31.47 | 78,609 | +0.67(+2.18%) |
Apr 05, 2024 | 30.74 | 30.87 | 30.61 | 30.80 | 128,865 | +0.15(+0.49%) |
Apr 04, 2024 | 29.76 | 31.18 | 29.76 | 30.65 | 17,815 | -0.32(-1.03%) |
Apr 03, 2024 | 31.69 | 31.69 | 30.13 | 30.97 | 319,962 | -0.41(-1.31%) |
Apr 02, 2024 | 31.58 | 31.69 | 31.36 | 31.38 | 322,863 | +0.01(+0.03%) |