Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 30.51 | 31.21 | 30.41 | 31.11 | 1,111,256 | +0.65(+2.13%) |
Jun 27, 2024 | 30.58 | 30.58 | 29.97 | 30.46 | 279,516 | -0.04(-0.13%) |
Jun 26, 2024 | 29.69 | 30.54 | 29.59 | 30.50 | 322,889 | +0.68(+2.28%) |
Jun 25, 2024 | 30.63 | 30.63 | 29.73 | 29.82 | 208,089 | -0.93(-3.02%) |
Jun 24, 2024 | 30.69 | 31.12 | 30.54 | 30.75 | 147,641 | +0.16(+0.52%) |
Jun 21, 2024 | 30.43 | 30.85 | 30.35 | 30.59 | 393,368 | +0.26(+0.86%) |
Jun 20, 2024 | 29.93 | 30.85 | 29.93 | 30.33 | 210,708 | +0.19(+0.63%) |
Jun 18, 2024 | 30.30 | 30.60 | 29.80 | 30.14 | 431,460 | -0.25(-0.82%) |
Jun 17, 2024 | 29.29 | 30.46 | 29.17 | 30.39 | 293,403 | +0.88(+2.98%) |
Jun 14, 2024 | 29.33 | 29.76 | 28.74 | 29.51 | 260,189 | +0.00(+0.00%) |
Jun 13, 2024 | 29.57 | 29.71 | 29.34 | 29.51 | 306,370 | -0.23(-0.77%) |
Jun 12, 2024 | 30.13 | 30.47 | 29.64 | 29.74 | 366,950 | +0.27(+0.91%) |
Jun 11, 2024 | 29.26 | 29.94 | 29.23 | 29.47 | 257,517 | -0.05(-0.17%) |
Jun 10, 2024 | 29.34 | 29.57 | 28.74 | 29.52 | 382,096 | -0.07(-0.23%) |
Jun 07, 2024 | 29.53 | 29.83 | 29.21 | 29.59 | 386,674 | -0.17(-0.57%) |
Jun 06, 2024 | 29.91 | 30.05 | 29.45 | 29.76 | 200,490 | -0.26(-0.86%) |
Jun 05, 2024 | 29.71 | 30.05 | 29.40 | 30.02 | 395,292 | +0.29(+0.97%) |
Jun 04, 2024 | 29.87 | 30.05 | 29.44 | 29.73 | 355,484 | -0.21(-0.70%) |
Jun 03, 2024 | 30.11 | 30.21 | 29.20 | 29.94 | 380,994 | -0.08(-0.26%) |
May 31, 2024 | 29.04 | 30.18 | 28.59 | 30.02 | 591,815 | +1.02(+3.52%) |
May 30, 2024 | 28.69 | 29.11 | 28.47 | 28.99 | 484,054 | +0.54(+1.88%) |
May 29, 2024 | 28.72 | 28.82 | 28.29 | 28.46 | 480,609 | -0.52(-1.78%) |
May 28, 2024 | 28.60 | 29.60 | 28.51 | 28.97 | 684,986 | +0.51(+1.78%) |
May 24, 2024 | 28.41 | 28.73 | 28.12 | 28.47 | 284,598 | +0.30(+1.06%) |
May 23, 2024 | 28.65 | 28.85 | 27.96 | 28.17 | 502,662 | -0.34(-1.18%) |
May 22, 2024 | 29.50 | 29.53 | 28.38 | 28.51 | 292,847 | -1.06(-3.59%) |
May 21, 2024 | 29.57 | 29.82 | 29.40 | 29.57 | 251,093 | -0.08(-0.27%) |
May 20, 2024 | 31.19 | 31.33 | 29.63 | 29.65 | 357,998 | -1.42(-4.56%) |
May 17, 2024 | 31.06 | 31.29 | 30.75 | 31.07 | 342,715 | +0.20(+0.64%) |
May 16, 2024 | 31.13 | 31.29 | 30.63 | 30.87 | 342,002 | -0.12(-0.38%) |
May 15, 2024 | 31.57 | 31.57 | 30.90 | 30.99 | 229,170 | -0.25(-0.79%) |
May 14, 2024 | 31.58 | 32.10 | 31.23 | 31.24 | 448,411 | -0.05(-0.16%) |
May 13, 2024 | 31.85 | 32.10 | 31.15 | 31.29 | 442,344 | -0.20(-0.65%) |
May 10, 2024 | 32.28 | 32.45 | 31.45 | 31.49 | 247,701 | -0.69(-2.14%) |
May 09, 2024 | 30.85 | 32.77 | 30.45 | 32.18 | 739,126 | +1.78(+5.87%) |
May 08, 2024 | 30.47 | 30.57 | 30.09 | 30.39 | 363,886 | -0.18(-0.58%) |
May 07, 2024 | 30.92 | 31.09 | 30.56 | 30.57 | 214,373 | -0.50(-1.60%) |
May 06, 2024 | 30.98 | 31.21 | 30.82 | 31.07 | 154,352 | +0.29(+0.93%) |
May 03, 2024 | 31.67 | 31.80 | 30.78 | 30.78 | 145,121 | -0.35(-1.12%) |
May 02, 2024 | 31.26 | 31.44 | 31.05 | 31.13 | 170,187 | +0.13(+0.42%) |
May 01, 2024 | 31.73 | 31.98 | 31.00 | 31.00 | 246,480 | -0.78(-2.47%) |
Apr 30, 2024 | 32.11 | 32.14 | 31.64 | 31.78 | 116,013 | -0.68(-2.11%) |
Apr 29, 2024 | 32.31 | 33.09 | 32.31 | 32.47 | 122,862 | +0.33(+1.02%) |
Apr 26, 2024 | 33.25 | 33.25 | 32.09 | 32.14 | 200,485 | -0.80(-2.44%) |
Apr 25, 2024 | 33.88 | 33.88 | 32.65 | 32.94 | 633,398 | -1.27(-3.71%) |
Apr 24, 2024 | 34.28 | 34.77 | 33.97 | 34.21 | 416,116 | -0.36(-1.03%) |
Apr 23, 2024 | 34.31 | 34.93 | 34.31 | 34.57 | 132,830 | +0.19(+0.55%) |
Apr 22, 2024 | 33.97 | 34.47 | 33.42 | 34.38 | 79,075 | +0.69(+2.06%) |
Apr 19, 2024 | 32.87 | 33.80 | 32.87 | 33.68 | 148,857 | +0.54(+1.62%) |
Apr 18, 2024 | 33.21 | 33.49 | 32.93 | 33.15 | 122,433 | -0.06(-0.18%) |
Apr 17, 2024 | 34.08 | 34.29 | 33.21 | 33.21 | 109,893 | -0.55(-1.62%) |
Apr 16, 2024 | 33.69 | 33.98 | 33.37 | 33.75 | 104,272 | -0.20(-0.58%) |
Apr 15, 2024 | 33.91 | 34.21 | 33.72 | 33.95 | 125,550 | -0.01(-0.03%) |
Apr 12, 2024 | 35.27 | 35.27 | 33.74 | 33.96 | 103,595 | -1.40(-3.95%) |
Apr 11, 2024 | 35.19 | 35.50 | 34.82 | 35.36 | 87,382 | +0.41(+1.16%) |
Apr 10, 2024 | 35.01 | 35.16 | 34.41 | 34.95 | 118,410 | -0.83(-2.33%) |
Apr 09, 2024 | 35.27 | 36.09 | 35.08 | 35.79 | 124,918 | +0.72(+2.06%) |
Apr 08, 2024 | 35.33 | 35.64 | 34.99 | 35.06 | 149,882 | -0.39(-1.09%) |
Apr 05, 2024 | 35.79 | 35.89 | 35.21 | 35.45 | 232,894 | -0.30(-0.83%) |
Apr 04, 2024 | 36.07 | 36.39 | 35.57 | 35.75 | 199,168 | +0.05(+0.14%) |
Apr 03, 2024 | 35.25 | 35.78 | 35.25 | 35.70 | 131,759 | +0.07(+0.19%) |
Apr 02, 2024 | 35.97 | 35.97 | 35.08 | 35.63 | 196,565 | -0.58(-1.59%) |