Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 32.25 | 32.53 | 32.02 | 32.37 | 319,766 | +0.24(+0.75%) |
Jun 27, 2024 | 32.57 | 32.69 | 32.02 | 32.13 | 267,601 | -0.66(-2.01%) |
Jun 26, 2024 | 32.80 | 33.29 | 32.52 | 32.79 | 148,239 | -0.03(-0.09%) |
Jun 25, 2024 | 33.62 | 33.88 | 32.77 | 32.82 | 169,451 | -1.06(-3.13%) |
Jun 24, 2024 | 33.32 | 34.55 | 33.25 | 33.88 | 184,775 | +0.53(+1.59%) |
Jun 21, 2024 | 33.59 | 34.36 | 33.22 | 33.35 | 676,020 | -0.39(-1.16%) |
Jun 20, 2024 | 32.85 | 34.27 | 32.85 | 33.74 | 280,202 | +0.42(+1.26%) |
Jun 18, 2024 | 33.73 | 34.22 | 33.15 | 33.32 | 179,989 | -0.46(-1.36%) |
Jun 17, 2024 | 31.77 | 33.91 | 31.74 | 33.78 | 276,222 | +1.72(+5.36%) |
Jun 14, 2024 | 32.36 | 32.36 | 31.71 | 32.06 | 179,182 | -0.66(-2.02%) |
Jun 13, 2024 | 34.10 | 34.10 | 32.63 | 32.72 | 156,465 | -1.43(-4.19%) |
Jun 12, 2024 | 34.47 | 35.95 | 33.75 | 34.15 | 178,619 | +0.38(+1.13%) |
Jun 11, 2024 | 33.74 | 34.10 | 33.06 | 33.77 | 170,418 | -0.22(-0.65%) |
Jun 10, 2024 | 33.50 | 34.07 | 32.88 | 33.99 | 199,340 | +0.43(+1.28%) |
Jun 07, 2024 | 33.98 | 34.45 | 33.07 | 33.56 | 350,079 | -0.95(-2.75%) |
Jun 06, 2024 | 35.99 | 35.99 | 34.35 | 34.51 | 266,225 | -1.70(-4.69%) |
Jun 05, 2024 | 34.58 | 36.43 | 34.51 | 36.21 | 340,002 | +1.48(+4.26%) |
Jun 04, 2024 | 36.00 | 36.45 | 34.01 | 34.73 | 618,723 | -1.44(-3.98%) |
Jun 03, 2024 | 34.13 | 36.63 | 32.18 | 36.17 | 2,228,590 | +7.69(+27.00%) |
May 31, 2024 | 28.02 | 28.84 | 28.02 | 28.48 | 329,743 | +0.67(+2.41%) |
May 30, 2024 | 26.63 | 27.98 | 26.46 | 27.81 | 280,210 | +1.29(+4.86%) |
May 29, 2024 | 26.80 | 27.06 | 26.44 | 26.52 | 241,248 | -0.89(-3.25%) |
May 28, 2024 | 27.02 | 27.98 | 26.72 | 27.41 | 244,719 | +0.35(+1.29%) |
May 24, 2024 | 27.20 | 27.28 | 26.93 | 27.06 | 136,004 | +0.02(+0.07%) |
May 23, 2024 | 26.63 | 27.44 | 26.13 | 27.04 | 361,506 | +0.64(+2.42%) |
May 22, 2024 | 26.40 | 27.29 | 26.13 | 26.40 | 161,169 | -0.09(-0.34%) |
May 21, 2024 | 26.98 | 26.99 | 26.40 | 26.49 | 189,715 | -0.60(-2.21%) |
May 20, 2024 | 28.17 | 28.17 | 27.07 | 27.09 | 229,362 | -1.15(-4.07%) |
May 17, 2024 | 27.13 | 28.31 | 27.13 | 28.24 | 288,366 | +1.08(+3.98%) |
May 16, 2024 | 27.77 | 27.77 | 26.86 | 27.16 | 242,483 | -0.57(-2.06%) |
May 15, 2024 | 28.79 | 28.79 | 27.44 | 27.73 | 298,679 | -0.64(-2.26%) |
May 14, 2024 | 28.04 | 28.58 | 27.93 | 28.37 | 289,984 | +0.89(+3.24%) |
May 13, 2024 | 27.15 | 28.77 | 27.09 | 27.48 | 335,517 | +0.71(+2.65%) |
May 10, 2024 | 26.77 | 26.85 | 26.01 | 26.77 | 205,416 | +0.20(+0.75%) |
May 09, 2024 | 26.03 | 26.59 | 25.88 | 26.57 | 203,252 | +0.56(+2.15%) |
May 08, 2024 | 25.16 | 26.08 | 25.12 | 26.01 | 180,795 | +0.57(+2.24%) |
May 07, 2024 | 25.86 | 26.04 | 25.44 | 25.44 | 185,349 | -0.34(-1.32%) |
May 06, 2024 | 26.08 | 26.47 | 25.72 | 25.78 | 228,218 | -0.03(-0.12%) |
May 03, 2024 | 25.78 | 26.55 | 25.67 | 25.81 | 450,836 | +0.56(+2.22%) |
May 02, 2024 | 24.83 | 25.25 | 24.35 | 25.25 | 298,548 | +0.74(+3.02%) |