Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 29.10 | 30.05 | 29.10 | 29.72 | 43,409 | +1.18(+4.13%) |
Jun 27, 2024 | 28.91 | 28.91 | 28.34 | 28.54 | 18,072 | -0.46(-1.59%) |
Jun 26, 2024 | 28.55 | 29.33 | 28.44 | 29.00 | 26,637 | +0.69(+2.44%) |
Jun 25, 2024 | 28.42 | 28.41 | 27.55 | 28.31 | 35,092 | -0.61(-2.12%) |
Jun 24, 2024 | 28.20 | 29.61 | 28.20 | 28.92 | 58,361 | +0.55(+1.93%) |
Jun 21, 2024 | 28.60 | 28.60 | 27.52 | 28.37 | 33,468 | +0.03(+0.11%) |
Jun 20, 2024 | 27.55 | 28.41 | 27.55 | 28.34 | 10,855 | +0.62(+2.23%) |
Jun 18, 2024 | 27.79 | 28.32 | 27.73 | 27.73 | 8,368 | -0.19(-0.68%) |
Jun 17, 2024 | 26.86 | 27.92 | 26.86 | 27.92 | 26,763 | +0.56(+2.04%) |
Jun 14, 2024 | 27.51 | 27.51 | 25.86 | 27.36 | 30,731 | -0.81(-2.87%) |
Jun 13, 2024 | 29.56 | 29.56 | 27.50 | 28.16 | 28,687 | -1.47(-4.95%) |
Jun 12, 2024 | 29.50 | 30.44 | 29.08 | 29.63 | 52,011 | +1.11(+3.88%) |
Jun 11, 2024 | 28.23 | 28.52 | 27.85 | 28.52 | 56,368 | -0.55(-1.89%) |
Jun 10, 2024 | 28.56 | 29.15 | 28.45 | 29.07 | 25,452 | +0.44(+1.53%) |
Jun 07, 2024 | 28.54 | 29.15 | 28.03 | 28.63 | 17,154 | -0.07(-0.24%) |
Jun 06, 2024 | 28.36 | 29.02 | 28.30 | 28.70 | 45,060 | +0.40(+1.41%) |
Jun 05, 2024 | 27.69 | 28.40 | 27.10 | 28.30 | 19,580 | +1.14(+4.19%) |
Jun 04, 2024 | 27.64 | 28.47 | 26.93 | 27.17 | 50,644 | -0.31(-1.13%) |
Jun 03, 2024 | 28.64 | 28.76 | 26.81 | 27.48 | 40,353 | -0.85(-2.99%) |
May 31, 2024 | 27.22 | 28.35 | 26.85 | 28.32 | 78,424 | +1.31(+4.84%) |
May 30, 2024 | 26.67 | 27.15 | 26.33 | 27.02 | 34,446 | +0.52(+1.96%) |
May 29, 2024 | 26.24 | 26.55 | 25.21 | 26.50 | 35,210 | -0.72(-2.64%) |
May 28, 2024 | 28.05 | 28.05 | 26.95 | 27.22 | 28,204 | -0.82(-2.92%) |
May 24, 2024 | 27.79 | 28.04 | 27.63 | 28.04 | 17,208 | +0.45(+1.63%) |
May 23, 2024 | 29.16 | 29.16 | 27.32 | 27.59 | 35,168 | -1.51(-5.18%) |
May 22, 2024 | 28.92 | 29.30 | 28.57 | 29.09 | 32,098 | +0.26(+0.90%) |
May 21, 2024 | 30.14 | 30.14 | 28.77 | 28.83 | 34,548 | -1.80(-5.86%) |
May 20, 2024 | 31.01 | 31.13 | 30.47 | 30.63 | 12,163 | -0.61(-1.95%) |
May 17, 2024 | 31.42 | 31.50 | 31.07 | 31.24 | 12,562 | -0.47(-1.48%) |
May 16, 2024 | 31.77 | 32.07 | 31.71 | 31.71 | 5,751 | -0.31(-0.97%) |
May 15, 2024 | 32.30 | 32.30 | 31.71 | 32.01 | 11,774 | +0.44(+1.39%) |
May 14, 2024 | 32.42 | 32.52 | 31.26 | 31.58 | 12,289 | -0.42(-1.31%) |
May 13, 2024 | 32.21 | 32.21 | 31.81 | 31.99 | 5,617 | +0.01(+0.03%) |
May 10, 2024 | 32.15 | 32.27 | 31.73 | 31.98 | 5,183 | +0.12(+0.37%) |
May 09, 2024 | 31.20 | 31.97 | 31.09 | 31.86 | 12,390 | +0.76(+2.44%) |
May 08, 2024 | 30.17 | 31.28 | 29.99 | 31.11 | 25,220 | -0.58(-1.82%) |
May 07, 2024 | 32.03 | 32.19 | 31.56 | 31.68 | 13,871 | -0.07(-0.23%) |
May 06, 2024 | 31.84 | 31.96 | 31.51 | 31.76 | 15,245 | +0.84(+2.71%) |
May 03, 2024 | 31.42 | 31.83 | 30.92 | 30.92 | 24,191 | +0.64(+2.11%) |
May 02, 2024 | 29.75 | 30.46 | 29.51 | 30.28 | 7,393 | +1.34(+4.62%) |
May 01, 2024 | 28.78 | 30.24 | 28.44 | 28.94 | 12,171 | +0.10(+0.35%) |
Apr 30, 2024 | 30.17 | 30.17 | 28.84 | 28.84 | 10,299 | -1.79(-5.83%) |
Apr 29, 2024 | 31.17 | 31.29 | 30.04 | 30.63 | 10,364 | -0.49(-1.57%) |
Apr 26, 2024 | 31.17 | 31.60 | 30.68 | 31.12 | 20,776 | -1.22(-3.76%) |
Apr 25, 2024 | 30.87 | 32.54 | 30.87 | 32.33 | 35,264 | +1.18(+3.79%) |
Apr 24, 2024 | 32.73 | 32.73 | 30.02 | 31.15 | 52,262 | -2.28(-6.82%) |
Apr 23, 2024 | 32.46 | 33.67 | 32.46 | 33.43 | 7,756 | +1.29(+4.00%) |
Apr 22, 2024 | 31.97 | 32.84 | 31.53 | 32.14 | 20,815 | +0.97(+3.10%) |
Apr 19, 2024 | 31.71 | 31.82 | 30.88 | 31.18 | 13,079 | -0.19(-0.60%) |
Apr 18, 2024 | 31.96 | 32.56 | 31.20 | 31.37 | 9,562 | -0.23(-0.72%) |
Apr 17, 2024 | 31.91 | 31.91 | 30.92 | 31.59 | 8,136 | -0.95(-2.93%) |
Apr 16, 2024 | 32.53 | 32.96 | 32.18 | 32.55 | 4,288 | -0.41(-1.26%) |
Apr 15, 2024 | 34.18 | 35.13 | 32.70 | 32.96 | 12,554 | -1.03(-3.02%) |
Apr 12, 2024 | 34.41 | 34.51 | 33.30 | 33.99 | 13,558 | -1.45(-4.08%) |
Apr 11, 2024 | 34.88 | 35.88 | 34.51 | 35.44 | 13,478 | +1.08(+3.14%) |
Apr 10, 2024 | 34.92 | 35.32 | 33.86 | 34.36 | 13,327 | -2.21(-6.04%) |
Apr 09, 2024 | 35.90 | 36.57 | 35.28 | 36.57 | 4,682 | +0.19(+0.53%) |
Apr 08, 2024 | 36.64 | 36.91 | 36.37 | 36.37 | 11,140 | -0.27(-0.73%) |
Apr 05, 2024 | 35.50 | 37.06 | 35.50 | 36.64 | 9,408 | +1.19(+3.35%) |
Apr 04, 2024 | 37.63 | 38.11 | 34.98 | 35.46 | 10,121 | -1.36(-3.68%) |
Apr 03, 2024 | 36.47 | 37.86 | 36.47 | 36.81 | 13,950 | +0.24(+0.65%) |
Apr 02, 2024 | 36.70 | 36.70 | 35.90 | 36.57 | 5,813 | -0.90(-2.40%) |