Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 31.59 | 31.76 | 31.59 | 31.76 | 59,132 | +0.10(+0.32%) |
Jun 24, 2024 | 31.18 | 31.74 | 31.18 | 31.66 | 10,434 | +0.70(+2.25%) |
Jun 21, 2024 | 30.79 | 30.96 | 30.76 | 30.96 | 9,301 | +0.12(+0.38%) |
Jun 20, 2024 | 30.67 | 31.01 | 30.67 | 30.85 | 42,581 | +0.28(+0.91%) |
Jun 18, 2024 | 30.48 | 30.75 | 30.48 | 30.57 | 2,610 | +0.23(+0.75%) |
Jun 17, 2024 | 29.93 | 30.37 | 29.93 | 30.34 | 44,936 | +0.43(+1.42%) |
Jun 14, 2024 | 30.68 | 30.68 | 29.87 | 29.92 | 19,990 | -0.97(-3.14%) |
Jun 13, 2024 | 31.37 | 31.37 | 30.69 | 30.88 | 17,016 | -0.77(-2.44%) |
Jun 12, 2024 | 31.74 | 31.91 | 31.54 | 31.66 | 5,067 | +0.29(+0.91%) |
Jun 11, 2024 | 31.00 | 31.41 | 31.00 | 31.37 | 6,432 | -0.29(-0.92%) |
Jun 10, 2024 | 30.96 | 31.77 | 30.96 | 31.66 | 12,559 | +0.80(+2.59%) |
Jun 07, 2024 | 31.04 | 31.04 | 30.83 | 30.86 | 5,588 | -0.12(-0.38%) |
Jun 06, 2024 | 31.04 | 31.04 | 30.85 | 30.98 | 207,743 | -0.16(-0.52%) |
Jun 05, 2024 | 30.94 | 31.17 | 30.94 | 31.14 | 16,408 | +0.24(+0.77%) |
Jun 04, 2024 | 31.54 | 31.54 | 30.82 | 30.90 | 21,155 | -0.82(-2.59%) |
Jun 03, 2024 | 33.02 | 33.02 | 31.54 | 31.73 | 35,492 | -1.28(-3.86%) |
May 31, 2024 | 32.71 | 33.00 | 32.62 | 33.00 | 6,898 | +0.48(+1.49%) |
May 30, 2024 | 32.42 | 32.58 | 32.42 | 32.52 | 4,120 | +0.28(+0.86%) |
May 29, 2024 | 32.51 | 32.51 | 32.19 | 32.24 | 7,003 | -0.61(-1.87%) |
May 28, 2024 | 32.62 | 33.02 | 32.54 | 32.85 | 7,774 | +0.42(+1.31%) |
May 24, 2024 | 32.25 | 32.51 | 32.25 | 32.43 | 6,110 | +0.25(+0.77%) |
May 23, 2024 | 32.47 | 32.65 | 32.10 | 32.18 | 10,346 | -0.24(-0.73%) |
May 22, 2024 | 33.34 | 33.34 | 32.27 | 32.42 | 15,138 | -1.02(-3.05%) |
May 21, 2024 | 33.29 | 33.62 | 33.29 | 33.44 | 32,839 | +0.15(+0.45%) |
May 20, 2024 | 33.09 | 33.45 | 33.09 | 33.29 | 8,729 | +0.43(+1.29%) |
May 17, 2024 | 32.51 | 32.89 | 32.51 | 32.86 | 8,176 | +0.19(+0.57%) |
May 16, 2024 | 32.62 | 32.70 | 32.51 | 32.67 | 9,415 | +0.09(+0.27%) |
May 15, 2024 | 32.45 | 32.62 | 32.21 | 32.59 | 75,061 | +0.07(+0.23%) |
May 14, 2024 | 32.22 | 32.51 | 32.12 | 32.51 | 13,562 | +0.47(+1.46%) |
May 13, 2024 | 31.87 | 32.25 | 31.87 | 32.04 | 17,062 | +0.16(+0.51%) |
May 10, 2024 | 32.17 | 32.21 | 31.81 | 31.88 | 9,155 | -0.33(-1.02%) |
May 09, 2024 | 31.95 | 32.22 | 31.95 | 32.21 | 27,389 | +0.59(+1.88%) |
May 08, 2024 | 31.48 | 31.70 | 31.48 | 31.62 | 5,958 | +0.22(+0.69%) |
May 07, 2024 | 31.36 | 31.59 | 31.34 | 31.40 | 14,130 | +0.24(+0.76%) |
May 06, 2024 | 31.00 | 31.47 | 31.00 | 31.16 | 9,756 | +0.30(+0.96%) |
May 03, 2024 | 30.71 | 30.88 | 30.71 | 30.87 | 6,934 | +0.28(+0.90%) |
May 02, 2024 | 30.41 | 30.65 | 30.41 | 30.59 | 3,710 | +0.58(+1.94%) |
May 01, 2024 | 30.37 | 30.39 | 29.92 | 30.00 | 27,183 | -0.42(-1.36%) |
Apr 30, 2024 | 31.49 | 31.49 | 30.41 | 30.42 | 8,081 | -1.10(-3.48%) |
Apr 29, 2024 | 31.48 | 31.55 | 31.34 | 31.52 | 8,414 | -0.04(-0.13%) |
Apr 26, 2024 | 31.32 | 31.58 | 31.32 | 31.56 | 5,621 | +0.23(+0.73%) |
Apr 25, 2024 | 30.72 | 31.36 | 30.72 | 31.33 | 12,344 | +0.21(+0.67%) |
Apr 24, 2024 | 31.32 | 31.34 | 30.88 | 31.12 | 6,898 | -0.16(-0.51%) |
Apr 23, 2024 | 30.74 | 31.33 | 30.59 | 31.28 | 26,052 | +0.45(+1.48%) |
Apr 22, 2024 | 30.65 | 31.08 | 30.50 | 30.83 | 30,019 | +0.00(+0.00%) |
Apr 19, 2024 | 30.45 | 30.84 | 30.45 | 30.83 | 14,751 | +0.35(+1.14%) |
Apr 18, 2024 | 30.62 | 30.99 | 30.46 | 30.48 | 25,252 | -0.12(-0.39%) |
Apr 17, 2024 | 30.83 | 31.28 | 30.60 | 30.60 | 12,070 | -0.31(-0.99%) |
Apr 16, 2024 | 31.25 | 31.25 | 30.69 | 30.90 | 13,383 | -0.32(-1.01%) |
Apr 15, 2024 | 31.82 | 31.95 | 31.15 | 31.22 | 63,011 | -0.37(-1.16%) |
Apr 12, 2024 | 32.54 | 32.54 | 31.43 | 31.59 | 21,054 | -0.59(-1.84%) |
Apr 11, 2024 | 32.29 | 32.29 | 31.93 | 32.18 | 8,973 | -0.01(-0.03%) |
Apr 10, 2024 | 31.74 | 32.29 | 31.74 | 32.19 | 18,982 | +0.21(+0.65%) |
Apr 09, 2024 | 32.50 | 32.51 | 31.86 | 31.98 | 12,644 | -0.30(-0.94%) |
Apr 08, 2024 | 32.84 | 32.84 | 32.29 | 32.29 | 8,088 | -0.36(-1.10%) |
Apr 05, 2024 | 32.45 | 32.83 | 32.38 | 32.64 | 8,819 | +0.17(+0.52%) |
Apr 04, 2024 | 32.97 | 32.97 | 32.44 | 32.48 | 10,673 | -0.43(-1.32%) |
Apr 03, 2024 | 32.35 | 32.92 | 32.35 | 32.91 | 8,195 | +0.75(+2.34%) |
Apr 02, 2024 | 31.84 | 32.20 | 31.67 | 32.16 | 11,501 | +0.46(+1.47%) |