Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 35.91 | 36.98 | 34.61 | 35.09 | 700,466 | +0.20(+0.57%) |
Jun 11, 2024 | 34.05 | 35.03 | 33.81 | 34.89 | 469,411 | +0.68(+1.99%) |
Jun 10, 2024 | 33.27 | 34.46 | 33.22 | 34.21 | 579,333 | +0.47(+1.39%) |
Jun 07, 2024 | 34.08 | 34.58 | 33.36 | 33.74 | 838,591 | -0.70(-2.03%) |
Jun 06, 2024 | 33.83 | 34.52 | 33.38 | 34.44 | 1,265,216 | +0.52(+1.53%) |
Jun 05, 2024 | 32.89 | 33.96 | 32.58 | 33.92 | 727,294 | +1.33(+4.08%) |
Jun 04, 2024 | 32.44 | 32.71 | 31.82 | 32.59 | 1,007,144 | +0.28(+0.87%) |
Jun 03, 2024 | 33.00 | 33.21 | 31.90 | 32.31 | 996,872 | -0.34(-1.04%) |
May 31, 2024 | 32.64 | 32.73 | 31.88 | 32.65 | 1,160,784 | +0.12(+0.37%) |
May 30, 2024 | 32.65 | 33.00 | 32.23 | 32.53 | 631,798 | -0.26(-0.79%) |
May 29, 2024 | 32.41 | 33.45 | 32.26 | 32.79 | 787,471 | -0.26(-0.79%) |
May 28, 2024 | 32.62 | 33.71 | 31.98 | 33.05 | 768,199 | +0.48(+1.47%) |
May 24, 2024 | 31.82 | 32.61 | 31.45 | 32.57 | 848,936 | +0.65(+2.04%) |
May 23, 2024 | 32.31 | 32.81 | 31.67 | 31.92 | 887,865 | -0.15(-0.47%) |
May 22, 2024 | 31.32 | 32.45 | 31.05 | 32.07 | 962,144 | +1.02(+3.29%) |
May 21, 2024 | 29.13 | 31.10 | 29.05 | 31.05 | 2,359,977 | -0.76(-2.39%) |
May 20, 2024 | 30.08 | 34.45 | 29.69 | 31.81 | 3,925,570 | +1.88(+6.28%) |
May 17, 2024 | 29.95 | 30.01 | 29.08 | 29.93 | 783,855 | +0.15(+0.50%) |
May 16, 2024 | 29.48 | 30.39 | 28.84 | 29.78 | 888,507 | +0.31(+1.05%) |
May 15, 2024 | 30.01 | 30.12 | 28.93 | 29.47 | 1,123,513 | +0.09(+0.31%) |
May 14, 2024 | 28.47 | 30.37 | 28.09 | 29.38 | 1,658,302 | +1.23(+4.37%) |
May 13, 2024 | 28.48 | 28.87 | 27.80 | 28.15 | 1,612,085 | -0.06(-0.21%) |
May 10, 2024 | 28.53 | 29.24 | 27.57 | 28.21 | 1,612,377 | -0.28(-0.98%) |
May 09, 2024 | 27.00 | 28.56 | 26.44 | 28.49 | 3,012,512 | +1.59(+5.91%) |
May 08, 2024 | 26.74 | 26.99 | 25.68 | 26.90 | 3,062,474 | -0.19(-0.70%) |
May 07, 2024 | 28.49 | 28.57 | 26.88 | 27.09 | 2,763,365 | -1.19(-4.21%) |
May 06, 2024 | 28.95 | 30.20 | 27.75 | 28.28 | 3,160,196 | -0.54(-1.87%) |
May 03, 2024 | 33.99 | 34.50 | 27.85 | 28.82 | 13,470,240 | -19.33(-40.15%) |
May 02, 2024 | 50.99 | 51.08 | 47.90 | 48.15 | 1,391,758 | -1.76(-3.53%) |
May 01, 2024 | 50.44 | 51.72 | 48.71 | 49.91 | 760,007 | -0.54(-1.07%) |
Apr 30, 2024 | 51.57 | 51.86 | 50.34 | 50.45 | 902,790 | -1.58(-3.04%) |
Apr 29, 2024 | 51.67 | 52.49 | 51.39 | 52.03 | 608,142 | +0.64(+1.25%) |
Apr 26, 2024 | 51.94 | 52.96 | 51.18 | 51.39 | 383,182 | +0.03(+0.06%) |
Apr 25, 2024 | 50.97 | 52.06 | 50.11 | 51.36 | 432,659 | -1.12(-2.13%) |
Apr 24, 2024 | 52.25 | 52.80 | 51.48 | 52.48 | 368,114 | +0.36(+0.69%) |
Apr 23, 2024 | 51.04 | 53.96 | 51.04 | 52.12 | 716,898 | +0.83(+1.62%) |
Apr 22, 2024 | 51.56 | 52.20 | 50.78 | 51.29 | 752,342 | +0.31(+0.61%) |
Apr 19, 2024 | 52.56 | 52.75 | 50.30 | 50.98 | 574,983 | -1.76(-3.34%) |
Apr 18, 2024 | 52.60 | 54.40 | 51.83 | 52.74 | 814,687 | +0.58(+1.11%) |
Apr 17, 2024 | 52.62 | 53.50 | 52.02 | 52.16 | 831,414 | -0.79(-1.49%) |
Apr 16, 2024 | 53.16 | 53.36 | 50.71 | 52.95 | 2,034,968 | -2.16(-3.92%) |
Apr 15, 2024 | 56.49 | 56.58 | 54.60 | 55.11 | 541,916 | -1.16(-2.06%) |
Apr 12, 2024 | 55.54 | 56.58 | 55.48 | 56.27 | 522,574 | -0.07(-0.12%) |
Apr 11, 2024 | 56.16 | 56.73 | 55.01 | 56.34 | 297,124 | +0.50(+0.90%) |
Apr 10, 2024 | 55.50 | 56.62 | 55.06 | 55.84 | 344,287 | -2.46(-4.22%) |
Apr 09, 2024 | 57.80 | 59.04 | 57.14 | 58.30 | 428,956 | +1.10(+1.92%) |
Apr 08, 2024 | 56.12 | 57.60 | 55.47 | 57.20 | 464,541 | +1.30(+2.33%) |
Apr 05, 2024 | 55.78 | 56.85 | 55.54 | 55.90 | 423,904 | -0.12(-0.21%) |
Apr 04, 2024 | 57.12 | 58.11 | 55.80 | 56.02 | 441,994 | +0.01(+0.02%) |
Apr 03, 2024 | 55.69 | 56.71 | 55.63 | 56.01 | 372,946 | -0.61(-1.08%) |
Apr 02, 2024 | 56.79 | 57.22 | 56.00 | 56.62 | 320,045 | -1.98(-3.38%) |