Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 33.59 | 34.16 | 33.48 | 33.84 | 117,183 | +0.22(+0.65%) |
Jun 26, 2024 | 33.04 | 34.01 | 32.85 | 33.62 | 142,543 | +0.28(+0.84%) |
Jun 25, 2024 | 33.53 | 33.85 | 33.31 | 33.34 | 189,922 | -0.46(-1.36%) |
Jun 24, 2024 | 33.52 | 34.03 | 33.33 | 33.80 | 192,575 | +0.52(+1.56%) |
Jun 21, 2024 | 33.34 | 33.49 | 32.75 | 33.28 | 280,167 | -0.13(-0.39%) |
Jun 20, 2024 | 32.84 | 33.58 | 32.80 | 33.41 | 119,635 | +0.33(+1.00%) |
Jun 18, 2024 | 33.19 | 33.61 | 32.95 | 33.08 | 182,069 | -0.22(-0.66%) |
Jun 17, 2024 | 32.22 | 33.34 | 32.11 | 33.30 | 149,832 | +0.85(+2.62%) |
Jun 14, 2024 | 32.38 | 32.65 | 32.16 | 32.45 | 152,303 | -0.43(-1.31%) |
Jun 13, 2024 | 32.83 | 33.02 | 32.46 | 32.88 | 147,958 | -0.20(-0.60%) |
Jun 12, 2024 | 32.98 | 33.89 | 32.76 | 33.08 | 257,856 | +1.42(+4.49%) |
Jun 11, 2024 | 31.54 | 31.91 | 31.03 | 31.66 | 151,308 | -0.02(-0.06%) |
Jun 10, 2024 | 31.98 | 32.19 | 31.33 | 31.68 | 174,709 | -0.74(-2.28%) |
Jun 07, 2024 | 32.02 | 32.58 | 31.85 | 32.42 | 149,926 | -0.21(-0.64%) |
Jun 06, 2024 | 32.37 | 32.72 | 32.05 | 32.63 | 125,594 | +0.31(+0.96%) |
Jun 05, 2024 | 33.24 | 33.24 | 32.28 | 32.32 | 204,200 | -0.53(-1.61%) |
Jun 04, 2024 | 33.55 | 33.57 | 32.77 | 32.85 | 94,426 | -1.08(-3.18%) |
Jun 03, 2024 | 35.06 | 35.06 | 33.44 | 33.93 | 120,674 | -0.52(-1.51%) |
May 31, 2024 | 34.00 | 34.97 | 33.86 | 34.45 | 184,925 | +0.72(+2.13%) |
May 30, 2024 | 33.20 | 33.78 | 32.60 | 33.73 | 153,468 | +1.12(+3.43%) |
May 29, 2024 | 32.69 | 33.08 | 32.47 | 32.61 | 146,821 | -0.93(-2.77%) |
May 28, 2024 | 34.23 | 34.35 | 33.43 | 33.54 | 122,818 | -0.60(-1.76%) |
May 24, 2024 | 34.06 | 34.29 | 33.66 | 34.14 | 103,582 | +0.38(+1.12%) |
May 23, 2024 | 35.51 | 35.51 | 33.36 | 33.76 | 171,885 | -1.62(-4.57%) |
May 22, 2024 | 35.52 | 35.75 | 35.23 | 35.38 | 107,603 | -0.26(-0.73%) |
May 21, 2024 | 35.87 | 36.15 | 35.38 | 35.64 | 87,648 | -0.38(-1.05%) |
May 20, 2024 | 36.70 | 36.70 | 36.01 | 36.02 | 91,993 | -0.73(-1.98%) |
May 17, 2024 | 36.31 | 36.75 | 36.12 | 36.75 | 119,387 | +0.57(+1.57%) |
May 16, 2024 | 36.18 | 36.45 | 35.90 | 36.18 | 91,424 | -0.13(-0.36%) |
May 15, 2024 | 36.21 | 36.35 | 35.76 | 36.31 | 92,935 | +0.73(+2.05%) |
May 14, 2024 | 35.81 | 36.46 | 35.49 | 35.58 | 117,277 | +0.55(+1.57%) |
May 13, 2024 | 35.51 | 35.65 | 34.93 | 35.03 | 129,149 | -0.16(-0.45%) |
May 10, 2024 | 35.53 | 35.53 | 34.67 | 35.19 | 110,231 | -0.31(-0.87%) |
May 09, 2024 | 34.58 | 35.56 | 34.01 | 35.50 | 131,806 | +1.01(+2.93%) |
May 08, 2024 | 34.81 | 35.07 | 34.42 | 34.49 | 122,799 | -0.73(-2.07%) |
May 07, 2024 | 35.48 | 35.60 | 35.15 | 35.22 | 95,054 | -0.20(-0.56%) |
May 06, 2024 | 35.53 | 35.62 | 35.22 | 35.42 | 86,155 | +0.13(+0.37%) |
May 03, 2024 | 35.62 | 35.97 | 35.05 | 35.29 | 141,298 | +0.51(+1.46%) |
May 02, 2024 | 33.85 | 34.84 | 33.67 | 34.78 | 144,528 | +1.32(+3.94%) |
May 01, 2024 | 32.66 | 34.51 | 32.49 | 33.46 | 240,109 | +1.17(+3.62%) |
Apr 30, 2024 | 33.22 | 33.98 | 32.27 | 32.29 | 141,943 | -1.16(-3.46%) |
Apr 29, 2024 | 33.28 | 33.93 | 32.83 | 33.45 | 241,585 | +0.30(+0.90%) |
Apr 26, 2024 | 34.14 | 34.98 | 32.74 | 33.15 | 356,892 | -1.10(-3.21%) |
Apr 25, 2024 | 36.01 | 37.07 | 32.52 | 34.25 | 778,788 | -5.59(-14.02%) |
Apr 24, 2024 | 38.61 | 39.92 | 38.61 | 39.83 | 149,313 | +0.61(+1.55%) |
Apr 23, 2024 | 38.40 | 39.68 | 38.40 | 39.23 | 104,055 | +0.85(+2.21%) |
Apr 22, 2024 | 37.87 | 38.49 | 37.30 | 38.38 | 118,797 | +0.51(+1.35%) |
Apr 19, 2024 | 36.47 | 37.95 | 36.47 | 37.87 | 135,518 | +1.19(+3.24%) |
Apr 18, 2024 | 36.76 | 37.17 | 36.52 | 36.68 | 109,090 | +0.03(+0.08%) |
Apr 17, 2024 | 37.32 | 37.40 | 36.55 | 36.65 | 123,265 | -0.20(-0.54%) |
Apr 16, 2024 | 36.99 | 37.34 | 36.68 | 36.85 | 81,618 | -0.63(-1.68%) |
Apr 15, 2024 | 38.07 | 38.12 | 36.96 | 37.48 | 96,627 | -0.42(-1.11%) |
Apr 12, 2024 | 37.67 | 38.14 | 37.67 | 37.90 | 91,146 | -0.25(-0.65%) |
Apr 11, 2024 | 37.94 | 38.44 | 37.41 | 38.15 | 116,806 | +0.17(+0.45%) |
Apr 10, 2024 | 40.24 | 40.24 | 37.71 | 37.98 | 212,724 | -3.57(-8.59%) |
Apr 09, 2024 | 41.33 | 41.61 | 41.03 | 41.54 | 75,692 | +0.52(+1.27%) |
Apr 08, 2024 | 40.49 | 41.27 | 40.49 | 41.02 | 74,196 | +0.73(+1.81%) |
Apr 05, 2024 | 39.44 | 40.30 | 39.41 | 40.29 | 99,553 | +0.73(+1.84%) |
Apr 04, 2024 | 39.70 | 40.77 | 39.53 | 39.56 | 159,358 | +0.58(+1.49%) |
Apr 03, 2024 | 39.43 | 40.34 | 38.91 | 38.99 | 129,212 | -1.05(-2.62%) |
Apr 02, 2024 | 40.00 | 40.20 | 39.13 | 40.03 | 163,706 | -0.49(-1.21%) |