Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 30.14 | 31.23 | 29.42 | 31.00 | 4,611,090 | +0.86(+2.85%) |
Jun 04, 2024 | 28.60 | 30.22 | 28.48 | 30.14 | 5,252,035 | +1.33(+4.62%) |
Jun 03, 2024 | 30.00 | 30.00 | 28.51 | 28.81 | 3,274,337 | -0.46(-1.57%) |
May 31, 2024 | 29.60 | 30.08 | 28.75 | 29.27 | 3,497,016 | -0.09(-0.31%) |
May 30, 2024 | 28.86 | 29.80 | 28.56 | 29.36 | 3,974,720 | +0.64(+2.23%) |
May 29, 2024 | 28.93 | 29.35 | 28.39 | 28.72 | 4,323,630 | -0.92(-3.10%) |
May 28, 2024 | 30.45 | 30.50 | 29.21 | 29.64 | 3,765,329 | -0.39(-1.30%) |
May 24, 2024 | 29.87 | 30.47 | 29.50 | 30.03 | 3,717,149 | +0.35(+1.18%) |
May 23, 2024 | 30.74 | 30.92 | 29.36 | 29.68 | 5,225,354 | -0.93(-3.04%) |
May 22, 2024 | 31.88 | 31.97 | 29.54 | 30.61 | 10,321,043 | -1.67(-5.17%) |
May 21, 2024 | 32.94 | 32.94 | 31.76 | 32.28 | 3,759,473 | -0.75(-2.27%) |
May 20, 2024 | 33.79 | 33.87 | 32.78 | 33.03 | 4,721,753 | -0.80(-2.36%) |
May 17, 2024 | 31.26 | 33.87 | 31.25 | 33.83 | 11,932,968 | +2.51(+8.01%) |
May 16, 2024 | 31.93 | 32.24 | 30.88 | 31.32 | 7,126,482 | -0.98(-3.03%) |
May 15, 2024 | 34.51 | 34.80 | 32.17 | 32.30 | 5,805,515 | -1.14(-3.41%) |
May 14, 2024 | 32.85 | 34.31 | 32.76 | 33.44 | 7,680,593 | +1.43(+4.47%) |
May 13, 2024 | 32.38 | 33.78 | 31.84 | 32.01 | 7,692,854 | +0.42(+1.33%) |
May 10, 2024 | 34.53 | 34.65 | 31.58 | 31.59 | 8,419,532 | -3.22(-9.25%) |
May 09, 2024 | 32.61 | 34.89 | 32.32 | 34.81 | 11,334,970 | +3.23(+10.23%) |
May 08, 2024 | 35.50 | 37.88 | 31.07 | 31.58 | 20,622,344 | -3.32(-9.51%) |
May 07, 2024 | 35.44 | 36.58 | 34.86 | 34.90 | 8,353,013 | -1.12(-3.11%) |
May 06, 2024 | 35.21 | 36.56 | 35.21 | 36.02 | 5,167,301 | +1.09(+3.12%) |
May 03, 2024 | 36.34 | 36.70 | 34.62 | 34.93 | 5,426,270 | +0.49(+1.42%) |
May 02, 2024 | 33.08 | 34.46 | 32.49 | 34.44 | 5,211,151 | +2.32(+7.22%) |
May 01, 2024 | 31.43 | 33.85 | 31.27 | 32.12 | 5,369,096 | +0.24(+0.75%) |
Apr 30, 2024 | 32.76 | 33.26 | 31.80 | 31.88 | 4,480,218 | -1.54(-4.61%) |
Apr 29, 2024 | 33.30 | 33.90 | 32.83 | 33.42 | 3,132,954 | +0.09(+0.27%) |
Apr 26, 2024 | 31.90 | 33.91 | 30.94 | 33.33 | 6,292,230 | +1.68(+5.31%) |
Apr 25, 2024 | 30.85 | 32.08 | 30.27 | 31.65 | 5,190,799 | -0.43(-1.34%) |
Apr 24, 2024 | 32.99 | 33.27 | 31.77 | 32.08 | 3,909,388 | -0.68(-2.08%) |
Apr 23, 2024 | 30.44 | 33.29 | 30.44 | 32.76 | 8,817,844 | +0.79(+2.49%) |
Apr 22, 2024 | 31.43 | 32.19 | 30.44 | 31.96 | 4,200,096 | +0.95(+3.08%) |
Apr 19, 2024 | 30.80 | 31.92 | 30.54 | 31.01 | 5,179,826 | -0.14(-0.45%) |
Apr 18, 2024 | 31.00 | 32.38 | 30.42 | 31.15 | 7,060,613 | +0.28(+0.91%) |
Apr 17, 2024 | 31.45 | 31.71 | 30.75 | 30.87 | 3,518,123 | -0.05(-0.16%) |
Apr 16, 2024 | 30.31 | 31.21 | 29.58 | 30.92 | 5,846,160 | -0.14(-0.45%) |
Apr 15, 2024 | 32.57 | 33.08 | 31.03 | 31.06 | 5,160,026 | -1.56(-4.78%) |
Apr 12, 2024 | 33.29 | 33.54 | 32.32 | 32.62 | 4,146,768 | -1.18(-3.49%) |
Apr 11, 2024 | 33.60 | 33.84 | 32.66 | 33.80 | 3,540,906 | +0.23(+0.69%) |
Apr 10, 2024 | 33.71 | 34.41 | 33.00 | 33.57 | 5,176,379 | -1.80(-5.09%) |
Apr 09, 2024 | 34.33 | 35.39 | 33.84 | 35.37 | 4,220,687 | +1.26(+3.69%) |
Apr 08, 2024 | 33.05 | 34.50 | 32.84 | 34.11 | 5,536,801 | +1.24(+3.77%) |
Apr 05, 2024 | 32.05 | 33.46 | 31.73 | 32.87 | 4,506,491 | +0.76(+2.37%) |
Apr 04, 2024 | 34.12 | 34.67 | 32.01 | 32.11 | 4,972,421 | -1.55(-4.60%) |
Apr 03, 2024 | 33.54 | 34.62 | 33.21 | 33.66 | 3,371,645 | -0.43(-1.26%) |
Apr 02, 2024 | 33.50 | 34.18 | 32.75 | 34.09 | 4,344,414 | -0.74(-2.12%) |