Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 30.99 | 31.16 | 30.52 | 30.65 | 553,075 | -0.42(-1.35%) |
Jun 17, 2024 | 32.21 | 32.27 | 30.81 | 31.07 | 921,229 | -1.43(-4.40%) |
Jun 14, 2024 | 30.49 | 32.55 | 29.65 | 32.50 | 1,254,998 | +1.39(+4.47%) |
Jun 13, 2024 | 32.76 | 33.44 | 30.78 | 31.11 | 1,273,299 | -1.01(-3.14%) |
Jun 12, 2024 | 36.57 | 36.90 | 31.69 | 32.12 | 4,056,091 | -3.14(-8.91%) |
Jun 11, 2024 | 35.62 | 36.41 | 35.09 | 35.26 | 1,890,986 | -0.50(-1.40%) |
Jun 10, 2024 | 33.88 | 36.19 | 33.87 | 35.76 | 955,672 | +1.93(+5.70%) |
Jun 07, 2024 | 33.28 | 34.13 | 32.68 | 33.83 | 656,188 | +0.55(+1.65%) |
Jun 06, 2024 | 32.00 | 33.67 | 31.75 | 33.28 | 1,135,807 | +1.88(+5.99%) |
Jun 05, 2024 | 31.02 | 31.47 | 30.40 | 31.40 | 422,335 | +0.65(+2.11%) |
Jun 04, 2024 | 30.54 | 31.80 | 30.40 | 30.75 | 607,257 | -0.06(-0.19%) |
Jun 03, 2024 | 30.50 | 31.67 | 30.50 | 30.81 | 642,389 | +0.33(+1.08%) |
May 31, 2024 | 30.70 | 30.98 | 29.24 | 30.48 | 1,187,716 | +0.22(+0.73%) |
May 30, 2024 | 32.75 | 32.91 | 29.40 | 30.26 | 1,197,904 | -2.76(-8.36%) |
May 29, 2024 | 32.20 | 33.28 | 31.84 | 33.02 | 593,485 | +0.56(+1.73%) |
May 28, 2024 | 33.85 | 34.54 | 32.27 | 32.46 | 693,903 | -1.10(-3.28%) |
May 24, 2024 | 32.82 | 34.26 | 32.82 | 33.56 | 475,851 | +0.80(+2.44%) |
May 23, 2024 | 34.22 | 34.38 | 32.65 | 32.76 | 782,019 | -1.21(-3.56%) |
May 22, 2024 | 35.46 | 35.94 | 33.80 | 33.97 | 654,153 | -1.41(-3.99%) |
May 21, 2024 | 36.10 | 36.21 | 35.05 | 35.38 | 451,688 | -0.69(-1.91%) |
May 20, 2024 | 36.70 | 37.40 | 35.52 | 36.07 | 1,097,411 | -0.50(-1.37%) |
May 17, 2024 | 34.86 | 36.57 | 34.51 | 36.57 | 1,090,462 | +1.71(+4.91%) |
May 16, 2024 | 34.40 | 35.71 | 34.11 | 34.86 | 743,422 | +0.50(+1.46%) |
May 15, 2024 | 34.18 | 34.89 | 33.72 | 34.36 | 568,345 | +0.38(+1.12%) |
May 14, 2024 | 33.20 | 34.27 | 32.88 | 33.98 | 687,601 | +1.19(+3.63%) |
May 13, 2024 | 33.34 | 33.73 | 32.67 | 32.79 | 488,617 | -0.73(-2.18%) |
May 10, 2024 | 33.90 | 34.53 | 33.47 | 33.52 | 611,243 | -0.08(-0.24%) |
May 09, 2024 | 33.42 | 33.83 | 32.81 | 33.60 | 506,002 | +0.03(+0.09%) |
May 08, 2024 | 33.47 | 33.75 | 33.22 | 33.57 | 704,844 | -0.20(-0.59%) |
May 07, 2024 | 34.59 | 35.30 | 33.44 | 33.77 | 1,150,724 | -1.10(-3.15%) |
May 06, 2024 | 32.81 | 34.87 | 31.98 | 34.87 | 1,305,742 | +2.12(+6.47%) |
May 03, 2024 | 34.54 | 34.95 | 32.03 | 32.75 | 1,125,659 | -1.16(-3.42%) |
May 02, 2024 | 33.02 | 34.22 | 32.00 | 33.91 | 858,676 | +1.07(+3.26%) |
May 01, 2024 | 32.18 | 33.63 | 31.96 | 32.84 | 4,473,508 | +0.82(+2.56%) |
Apr 30, 2024 | 35.00 | 35.10 | 32.01 | 32.02 | 4,721,996 | -2.98(-8.51%) |
Apr 29, 2024 | 36.17 | 36.94 | 34.90 | 35.00 | 2,871,371 | -3.00(-7.89%) |
Apr 26, 2024 | 38.30 | 38.88 | 35.88 | 38.00 | 5,140,220 | +1.00(+2.70%) |