Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 35.49 | 35.86 | 35.38 | 35.49 | 464,509 | -0.24(-0.67%) |
Jun 03, 2024 | 35.43 | 36.20 | 35.43 | 35.73 | 812,606 | +0.03(+0.08%) |
May 31, 2024 | 35.50 | 36.31 | 35.41 | 35.70 | 1,642,295 | +0.52(+1.48%) |
May 30, 2024 | 33.62 | 35.23 | 33.55 | 35.18 | 1,092,239 | +1.78(+5.33%) |
May 29, 2024 | 33.49 | 33.67 | 33.07 | 33.40 | 778,872 | -0.54(-1.59%) |
May 28, 2024 | 32.99 | 34.32 | 32.78 | 33.94 | 796,811 | +1.19(+3.63%) |
May 24, 2024 | 32.89 | 33.25 | 32.58 | 32.75 | 445,631 | +0.10(+0.31%) |
May 23, 2024 | 32.56 | 32.72 | 32.04 | 32.65 | 699,811 | +0.12(+0.37%) |
May 22, 2024 | 31.53 | 32.84 | 31.45 | 32.53 | 642,558 | +1.11(+3.53%) |
May 21, 2024 | 31.17 | 31.54 | 31.16 | 31.42 | 360,763 | +0.09(+0.29%) |
May 20, 2024 | 31.33 | 31.51 | 31.08 | 31.33 | 619,406 | -0.05(-0.16%) |
May 17, 2024 | 31.37 | 31.51 | 30.97 | 31.38 | 407,084 | +0.19(+0.61%) |
May 16, 2024 | 31.35 | 31.61 | 31.04 | 31.19 | 441,463 | -0.22(-0.70%) |
May 15, 2024 | 31.67 | 31.67 | 31.07 | 31.41 | 447,497 | +0.01(+0.03%) |
May 14, 2024 | 31.10 | 31.59 | 30.65 | 31.40 | 507,819 | +0.88(+2.88%) |
May 13, 2024 | 30.75 | 31.17 | 30.48 | 30.52 | 568,311 | -0.11(-0.36%) |
May 10, 2024 | 30.21 | 30.69 | 30.00 | 30.63 | 420,214 | +0.56(+1.86%) |
May 09, 2024 | 30.44 | 30.71 | 29.97 | 30.07 | 443,134 | -0.43(-1.41%) |
May 08, 2024 | 29.91 | 30.59 | 29.88 | 30.50 | 630,093 | +0.40(+1.33%) |
May 07, 2024 | 29.78 | 30.51 | 29.73 | 30.10 | 556,797 | +0.32(+1.07%) |
May 06, 2024 | 29.73 | 30.12 | 29.73 | 29.78 | 593,485 | +0.22(+0.74%) |
May 03, 2024 | 29.51 | 29.99 | 29.32 | 29.56 | 599,919 | +0.64(+2.21%) |
May 02, 2024 | 28.27 | 28.98 | 27.76 | 28.92 | 678,001 | +1.04(+3.73%) |
May 01, 2024 | 27.70 | 28.34 | 27.60 | 27.88 | 655,557 | +0.15(+0.54%) |
Apr 30, 2024 | 27.90 | 28.29 | 27.73 | 27.73 | 931,487 | -0.32(-1.14%) |
Apr 29, 2024 | 28.72 | 28.86 | 27.85 | 28.05 | 576,823 | -0.35(-1.23%) |
Apr 26, 2024 | 28.42 | 28.86 | 28.22 | 28.40 | 604,549 | +0.17(+0.60%) |
Apr 25, 2024 | 27.39 | 28.28 | 27.20 | 28.23 | 1,309,783 | -0.02(-0.07%) |
Apr 24, 2024 | 27.84 | 28.35 | 27.57 | 28.25 | 1,191,845 | +0.22(+0.78%) |
Apr 23, 2024 | 26.80 | 29.89 | 26.76 | 28.03 | 2,466,096 | -1.53(-5.18%) |
Apr 22, 2024 | 29.40 | 29.72 | 29.01 | 29.56 | 1,440,552 | +0.28(+0.96%) |
Apr 19, 2024 | 29.41 | 29.78 | 29.09 | 29.28 | 794,301 | -0.16(-0.54%) |
Apr 18, 2024 | 29.13 | 29.82 | 28.95 | 29.44 | 768,311 | +0.26(+0.89%) |
Apr 17, 2024 | 29.87 | 30.25 | 29.18 | 29.18 | 650,745 | -0.19(-0.65%) |
Apr 16, 2024 | 29.41 | 29.64 | 29.08 | 29.37 | 1,282,314 | -0.05(-0.17%) |
Apr 15, 2024 | 30.38 | 30.38 | 29.41 | 29.42 | 1,311,103 | -0.87(-2.87%) |
Apr 12, 2024 | 31.13 | 31.18 | 30.22 | 30.29 | 764,087 | -1.25(-3.96%) |
Apr 11, 2024 | 31.90 | 32.01 | 31.49 | 31.54 | 629,810 | -0.08(-0.25%) |
Apr 10, 2024 | 31.69 | 32.02 | 31.18 | 31.62 | 646,462 | -0.92(-2.83%) |
Apr 09, 2024 | 31.98 | 32.58 | 31.82 | 32.54 | 486,246 | +0.75(+2.36%) |
Apr 08, 2024 | 31.36 | 31.90 | 31.19 | 31.79 | 568,882 | +0.67(+2.15%) |
Apr 05, 2024 | 31.10 | 31.25 | 30.77 | 31.12 | 732,674 | -0.13(-0.42%) |
Apr 04, 2024 | 32.21 | 32.47 | 31.19 | 31.25 | 543,597 | -0.84(-2.62%) |
Apr 03, 2024 | 32.25 | 32.25 | 31.72 | 32.09 | 616,749 | +0.06(+0.19%) |
Apr 02, 2024 | 32.00 | 32.13 | 31.31 | 32.03 | 1,116,983 | -0.40(-1.23%) |