Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 31.74 | 31.97 | 31.63 | 31.64 | 11,740 | -0.10(-0.32%) |
Jun 06, 2024 | 31.79 | 32.00 | 31.68 | 31.74 | 11,198 | +0.03(+0.09%) |
Jun 05, 2024 | 31.68 | 31.75 | 31.51 | 31.71 | 14,861 | +0.29(+0.93%) |
Jun 04, 2024 | 31.51 | 31.57 | 31.30 | 31.42 | 489,391 | -0.26(-0.82%) |
Jun 03, 2024 | 31.75 | 31.75 | 31.48 | 31.68 | 37,065 | -0.15(-0.47%) |
May 31, 2024 | 31.58 | 31.92 | 31.58 | 31.83 | 19,354 | +0.81(+2.60%) |
May 30, 2024 | 30.67 | 31.11 | 30.67 | 31.02 | 49,286 | +0.03(+0.11%) |
May 29, 2024 | 30.98 | 31.08 | 30.96 | 30.99 | 41,989 | +0.36(+1.17%) |
May 28, 2024 | 30.66 | 30.92 | 30.59 | 30.63 | 13,753 | -0.13(-0.42%) |
May 24, 2024 | 30.50 | 30.76 | 30.50 | 30.76 | 16,051 | +0.42(+1.38%) |
May 23, 2024 | 30.62 | 30.63 | 30.27 | 30.34 | 13,295 | +0.12(+0.39%) |
May 22, 2024 | 30.30 | 30.34 | 30.22 | 30.22 | 15,373 | -0.05(-0.18%) |
May 21, 2024 | 30.10 | 30.40 | 30.10 | 30.27 | 11,314 | +0.02(+0.08%) |
May 20, 2024 | 30.02 | 30.44 | 29.96 | 30.25 | 29,785 | -0.08(-0.26%) |
May 17, 2024 | 30.12 | 30.39 | 30.12 | 30.33 | 18,075 | +0.61(+2.05%) |
May 16, 2024 | 29.64 | 29.85 | 29.57 | 29.72 | 19,308 | +0.95(+3.30%) |
May 15, 2024 | 28.62 | 28.88 | 28.61 | 28.77 | 29,390 | +0.18(+0.63%) |
May 14, 2024 | 28.50 | 28.59 | 28.46 | 28.59 | 96,516 | -0.24(-0.83%) |
May 13, 2024 | 28.96 | 29.10 | 28.78 | 28.83 | 39,145 | -0.48(-1.64%) |
May 10, 2024 | 29.06 | 29.35 | 29.06 | 29.31 | 17,944 | +0.51(+1.77%) |
May 09, 2024 | 28.48 | 28.95 | 28.48 | 28.80 | 21,140 | +0.25(+0.87%) |
May 08, 2024 | 28.60 | 28.70 | 28.49 | 28.55 | 17,506 | +0.23(+0.82%) |
May 07, 2024 | 28.15 | 28.35 | 28.15 | 28.32 | 52,043 | +0.32(+1.14%) |
May 06, 2024 | 27.85 | 28.19 | 27.82 | 28.00 | 34,707 | +0.50(+1.82%) |
May 03, 2024 | 27.61 | 27.66 | 27.37 | 27.50 | 28,093 | +0.25(+0.92%) |
May 02, 2024 | 27.06 | 27.34 | 27.06 | 27.25 | 42,386 | +0.11(+0.41%) |
May 01, 2024 | 27.11 | 27.39 | 27.00 | 27.14 | 18,093 | -0.01(-0.04%) |
Apr 30, 2024 | 27.30 | 27.41 | 27.15 | 27.15 | 26,473 | -0.42(-1.52%) |
Apr 29, 2024 | 27.48 | 27.61 | 27.31 | 27.57 | 52,777 | +0.32(+1.16%) |
Apr 26, 2024 | 27.59 | 27.59 | 27.07 | 27.25 | 40,744 | -0.05(-0.20%) |
Apr 25, 2024 | 27.20 | 27.47 | 27.09 | 27.31 | 28,578 | -0.29(-1.04%) |
Apr 24, 2024 | 27.70 | 27.75 | 27.38 | 27.60 | 22,270 | -0.37(-1.33%) |
Apr 23, 2024 | 27.76 | 28.00 | 27.76 | 27.97 | 95,808 | +0.59(+2.15%) |
Apr 22, 2024 | 27.24 | 27.44 | 27.19 | 27.38 | 38,004 | +0.43(+1.60%) |
Apr 19, 2024 | 26.66 | 27.15 | 26.66 | 26.95 | 35,122 | +0.04(+0.15%) |
Apr 18, 2024 | 26.96 | 27.10 | 26.82 | 26.91 | 39,064 | -0.13(-0.48%) |
Apr 17, 2024 | 27.25 | 27.33 | 26.82 | 27.04 | 51,769 | +0.06(+0.22%) |
Apr 16, 2024 | 27.18 | 27.30 | 26.90 | 26.98 | 70,139 | -2.37(-8.07%) |
Apr 15, 2024 | 29.60 | 29.83 | 29.20 | 29.35 | 24,593 | +0.35(+1.21%) |
Apr 12, 2024 | 29.09 | 29.23 | 28.96 | 29.00 | 10,598 | +0.03(+0.09%) |
Apr 11, 2024 | 29.22 | 29.22 | 28.79 | 28.97 | 37,521 | -0.23(-0.77%) |
Apr 10, 2024 | 29.24 | 29.29 | 29.12 | 29.20 | 20,222 | -0.14(-0.48%) |
Apr 09, 2024 | 29.59 | 29.60 | 29.24 | 29.34 | 19,056 | -0.71(-2.36%) |
Apr 08, 2024 | 30.07 | 30.07 | 29.87 | 30.05 | 51,749 | -0.09(-0.30%) |
Apr 05, 2024 | 30.04 | 30.20 | 30.02 | 30.14 | 48,394 | -0.31(-1.02%) |
Apr 04, 2024 | 30.65 | 30.65 | 30.40 | 30.45 | 18,035 | -0.40(-1.30%) |
Apr 03, 2024 | 30.83 | 30.85 | 30.64 | 30.85 | 26,631 | -0.97(-3.05%) |
Apr 02, 2024 | 31.82 | 31.92 | 31.73 | 31.82 | 16,983 | -0.37(-1.15%) |