Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 31.08 | 31.16 | 30.75 | 30.80 | 606,076 | -1.10(-3.45%) |
Jun 20, 2024 | 32.41 | 32.58 | 31.66 | 31.90 | 1,416,972 | -1.17(-3.54%) |
Jun 18, 2024 | 32.16 | 33.23 | 31.90 | 33.07 | 1,412,054 | +0.63(+1.94%) |
Jun 17, 2024 | 32.00 | 32.50 | 31.82 | 32.44 | 528,463 | +0.69(+2.17%) |
Jun 14, 2024 | 31.71 | 31.89 | 31.40 | 31.75 | 833,733 | +0.58(+1.86%) |
Jun 13, 2024 | 31.22 | 31.44 | 30.80 | 31.17 | 695,541 | -0.56(-1.76%) |
Jun 12, 2024 | 31.32 | 31.95 | 31.21 | 31.73 | 769,099 | +0.79(+2.55%) |
Jun 11, 2024 | 31.09 | 31.15 | 30.50 | 30.94 | 900,269 | -0.40(-1.28%) |
Jun 10, 2024 | 30.70 | 31.42 | 30.70 | 31.34 | 790,309 | +1.07(+3.53%) |
Jun 07, 2024 | 30.40 | 30.55 | 30.17 | 30.27 | 363,357 | -0.41(-1.34%) |
Jun 06, 2024 | 30.70 | 30.70 | 30.34 | 30.68 | 483,014 | -0.53(-1.70%) |
Jun 05, 2024 | 30.00 | 31.21 | 30.00 | 31.21 | 779,551 | +2.41(+8.37%) |
Jun 04, 2024 | 29.11 | 29.11 | 28.60 | 28.80 | 447,686 | -0.29(-1.00%) |
Jun 03, 2024 | 28.82 | 29.32 | 28.69 | 29.09 | 497,761 | +0.17(+0.59%) |
May 31, 2024 | 28.61 | 29.05 | 28.36 | 28.92 | 755,062 | +0.87(+3.10%) |
May 30, 2024 | 27.89 | 28.22 | 27.55 | 28.05 | 418,209 | -0.03(-0.11%) |
May 29, 2024 | 28.89 | 28.89 | 27.95 | 28.08 | 452,801 | -0.23(-0.81%) |
May 28, 2024 | 27.59 | 28.49 | 27.59 | 28.31 | 1,060,247 | +1.02(+3.74%) |
May 24, 2024 | 26.70 | 27.35 | 26.70 | 27.29 | 382,662 | +0.20(+0.74%) |
May 23, 2024 | 27.73 | 27.90 | 26.84 | 27.09 | 737,407 | +0.54(+2.03%) |
May 22, 2024 | 26.99 | 26.99 | 26.38 | 26.55 | 303,925 | +0.18(+0.68%) |
May 21, 2024 | 26.20 | 26.43 | 25.90 | 26.37 | 419,561 | -0.38(-1.42%) |
May 20, 2024 | 26.96 | 27.02 | 26.51 | 26.75 | 236,108 | -0.45(-1.65%) |
May 17, 2024 | 27.13 | 27.50 | 27.10 | 27.20 | 282,296 | +0.19(+0.70%) |
May 16, 2024 | 27.40 | 27.64 | 27.01 | 27.01 | 326,695 | +0.14(+0.52%) |
May 15, 2024 | 26.86 | 27.20 | 26.49 | 26.87 | 481,930 | +0.11(+0.41%) |
May 14, 2024 | 26.50 | 26.86 | 26.50 | 26.76 | 415,465 | +0.28(+1.06%) |
May 13, 2024 | 25.35 | 26.48 | 25.35 | 26.48 | 471,846 | +0.82(+3.20%) |
May 10, 2024 | 25.34 | 25.71 | 25.25 | 25.66 | 1,231,917 | +0.28(+1.10%) |
May 09, 2024 | 25.00 | 25.61 | 24.78 | 25.38 | 828,016 | -0.26(-1.01%) |
May 08, 2024 | 25.55 | 29.66 | 25.40 | 25.64 | 232,532 | -0.37(-1.42%) |
May 07, 2024 | 26.16 | 26.49 | 25.85 | 26.01 | 548,826 | -0.16(-0.61%) |
May 06, 2024 | 25.86 | 26.36 | 25.73 | 26.17 | 636,707 | +0.36(+1.39%) |
May 03, 2024 | 25.24 | 25.84 | 25.24 | 25.81 | 314,916 | +0.61(+2.42%) |
May 02, 2024 | 24.99 | 25.23 | 21.96 | 25.20 | 403,851 | +1.11(+4.61%) |
May 01, 2024 | 24.20 | 25.14 | 24.09 | 24.09 | 488,074 | -0.58(-2.35%) |
Apr 30, 2024 | 25.40 | 25.40 | 24.66 | 24.67 | 338,516 | -0.70(-2.76%) |
Apr 29, 2024 | 25.22 | 25.45 | 25.08 | 25.37 | 337,496 | +0.39(+1.56%) |
Apr 26, 2024 | 24.65 | 25.09 | 24.65 | 24.98 | 245,710 | +0.43(+1.75%) |
Apr 25, 2024 | 24.10 | 24.66 | 23.92 | 24.55 | 385,007 | -0.34(-1.37%) |
Apr 24, 2024 | 24.75 | 25.20 | 24.55 | 24.89 | 433,445 | +0.23(+0.93%) |
Apr 23, 2024 | 24.62 | 24.82 | 24.41 | 24.66 | 458,776 | -0.01(-0.04%) |
Apr 22, 2024 | 24.20 | 24.82 | 24.20 | 24.67 | 652,501 | +0.74(+3.09%) |
Apr 19, 2024 | 25.02 | 25.06 | 23.75 | 23.93 | 637,938 | -1.17(-4.66%) |
Apr 18, 2024 | 25.19 | 25.45 | 24.93 | 25.10 | 215,101 | +0.07(+0.28%) |
Apr 17, 2024 | 26.15 | 26.15 | 24.80 | 25.03 | 663,104 | -1.12(-4.28%) |
Apr 16, 2024 | 26.05 | 26.32 | 25.95 | 26.15 | 234,662 | -0.05(-0.19%) |
Apr 15, 2024 | 26.95 | 27.04 | 26.12 | 26.20 | 402,532 | -0.73(-2.71%) |
Apr 12, 2024 | 27.14 | 27.52 | 26.87 | 26.93 | 396,552 | -1.05(-3.74%) |
Apr 11, 2024 | 27.84 | 27.98 | 27.27 | 27.98 | 242,815 | +0.44(+1.58%) |
Apr 10, 2024 | 27.54 | 27.70 | 27.26 | 27.54 | 316,658 | -0.43(-1.54%) |
Apr 09, 2024 | 28.35 | 28.55 | 27.61 | 27.97 | 340,433 | -0.51(-1.79%) |
Apr 08, 2024 | 28.53 | 28.66 | 28.24 | 28.48 | 445,737 | -0.05(-0.18%) |
Apr 05, 2024 | 28.11 | 28.58 | 28.05 | 28.53 | 209,397 | +0.31(+1.10%) |
Apr 04, 2024 | 29.33 | 29.33 | 28.08 | 28.22 | 256,135 | -0.95(-3.26%) |
Apr 03, 2024 | 28.62 | 29.22 | 28.50 | 29.17 | 193,744 | +0.58(+2.03%) |
Apr 02, 2024 | 28.68 | 29.04 | 28.39 | 28.59 | 230,512 | -0.62(-2.12%) |