Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 30.07 | 30.20 | 29.94 | 30.07 | 154,830 | -0.39(-1.28%) |
Jun 10, 2024 | 30.20 | 30.47 | 30.17 | 30.46 | 184,590 | +0.22(+0.73%) |
Jun 07, 2024 | 30.35 | 30.46 | 30.10 | 30.24 | 307,679 | -0.48(-1.56%) |
Jun 06, 2024 | 30.37 | 30.80 | 30.36 | 30.72 | 1,069,321 | +0.27(+0.89%) |
Jun 05, 2024 | 30.50 | 30.59 | 30.28 | 30.45 | 508,500 | -0.13(-0.43%) |
Jun 04, 2024 | 30.52 | 30.64 | 30.28 | 30.58 | 1,251,783 | -0.69(-2.21%) |
Jun 03, 2024 | 31.75 | 31.75 | 31.16 | 31.27 | 382,370 | -0.26(-0.82%) |
May 31, 2024 | 31.41 | 31.57 | 31.39 | 31.53 | 394,825 | +0.39(+1.25%) |
May 30, 2024 | 31.02 | 31.22 | 31.02 | 31.14 | 158,367 | +0.02(+0.06%) |
May 29, 2024 | 31.38 | 31.38 | 31.00 | 31.12 | 482,176 | -0.52(-1.64%) |
May 28, 2024 | 31.65 | 31.75 | 31.53 | 31.64 | 355,407 | +0.49(+1.57%) |
May 24, 2024 | 31.27 | 31.30 | 31.07 | 31.15 | 236,988 | -0.10(-0.32%) |
May 23, 2024 | 31.44 | 31.57 | 31.09 | 31.25 | 588,134 | +0.35(+1.13%) |
May 22, 2024 | 31.31 | 31.37 | 30.62 | 30.90 | 876,568 | -0.48(-1.53%) |
May 21, 2024 | 31.57 | 31.74 | 31.02 | 31.38 | 1,912,647 | -0.32(-1.01%) |
May 20, 2024 | 32.15 | 32.15 | 31.68 | 31.70 | 456,322 | -0.48(-1.49%) |
May 17, 2024 | 31.70 | 32.18 | 31.66 | 32.18 | 253,995 | +0.47(+1.49%) |
May 16, 2024 | 31.59 | 31.74 | 31.52 | 31.71 | 306,172 | -0.31(-0.95%) |
May 15, 2024 | 32.33 | 32.43 | 31.86 | 32.01 | 691,762 | -0.18(-0.55%) |
May 14, 2024 | 32.35 | 32.44 | 32.17 | 32.19 | 288,524 | -0.04(-0.12%) |
May 13, 2024 | 32.27 | 32.42 | 32.15 | 32.23 | 191,076 | +0.09(+0.28%) |
May 10, 2024 | 32.31 | 32.31 | 32.00 | 32.14 | 182,201 | +0.31(+0.96%) |
May 09, 2024 | 31.70 | 31.89 | 31.51 | 31.84 | 230,151 | +0.34(+1.09%) |
May 08, 2024 | 31.29 | 31.62 | 31.26 | 31.49 | 220,226 | -0.28(-0.87%) |
May 07, 2024 | 31.65 | 31.77 | 31.58 | 31.77 | 209,361 | +0.31(+0.97%) |
May 06, 2024 | 31.46 | 31.63 | 31.38 | 31.46 | 163,892 | +0.24(+0.76%) |
May 03, 2024 | 31.22 | 31.26 | 31.05 | 31.22 | 97,158 | +0.10(+0.32%) |
May 02, 2024 | 31.17 | 31.38 | 31.08 | 31.13 | 367,379 | -0.10(-0.32%) |
May 01, 2024 | 31.43 | 31.55 | 31.14 | 31.22 | 236,968 | -0.32(-1.00%) |
Apr 30, 2024 | 32.19 | 32.21 | 31.51 | 31.54 | 284,252 | -0.76(-2.35%) |
Apr 29, 2024 | 32.23 | 32.42 | 32.02 | 32.30 | 298,182 | +0.00(+0.00%) |
Apr 26, 2024 | 32.21 | 32.36 | 31.95 | 32.30 | 147,591 | +0.01(+0.03%) |
Apr 25, 2024 | 32.18 | 32.38 | 31.95 | 32.29 | 146,250 | +0.20(+0.61%) |
Apr 24, 2024 | 32.09 | 32.19 | 31.94 | 32.09 | 372,116 | -0.70(-2.13%) |
Apr 23, 2024 | 32.34 | 32.79 | 32.27 | 32.79 | 119,704 | +0.48(+1.49%) |
Apr 22, 2024 | 32.06 | 32.36 | 31.86 | 32.31 | 147,966 | +0.30(+0.92%) |
Apr 19, 2024 | 31.77 | 32.04 | 31.72 | 32.01 | 167,668 | +0.37(+1.18%) |
Apr 18, 2024 | 31.80 | 31.96 | 31.58 | 31.64 | 174,285 | -0.38(-1.20%) |
Apr 17, 2024 | 31.99 | 32.17 | 31.85 | 32.02 | 213,529 | +0.08(+0.25%) |
Apr 16, 2024 | 31.92 | 31.99 | 31.64 | 31.94 | 368,443 | -0.41(-1.28%) |
Apr 15, 2024 | 32.83 | 32.83 | 32.23 | 32.36 | 272,290 | -0.26(-0.78%) |
Apr 12, 2024 | 32.65 | 33.11 | 32.50 | 32.61 | 175,227 | +0.16(+0.49%) |
Apr 11, 2024 | 33.00 | 33.00 | 32.21 | 32.46 | 145,151 | -0.25(-0.75%) |
Apr 10, 2024 | 32.67 | 32.72 | 32.38 | 32.70 | 292,497 | -0.44(-1.34%) |
Apr 09, 2024 | 33.14 | 33.19 | 32.80 | 33.15 | 332,641 | +0.06(+0.18%) |
Apr 08, 2024 | 33.05 | 33.26 | 32.90 | 33.09 | 228,574 | -0.15(-0.44%) |
Apr 05, 2024 | 33.05 | 33.23 | 32.92 | 33.23 | 174,013 | +0.46(+1.41%) |
Apr 04, 2024 | 32.82 | 32.98 | 32.57 | 32.77 | 258,015 | +0.50(+1.56%) |
Apr 03, 2024 | 32.14 | 32.38 | 32.11 | 32.27 | 211,037 | +0.27(+0.83%) |
Apr 02, 2024 | 31.91 | 32.04 | 31.81 | 32.00 | 325,446 | +0.65(+2.07%) |