Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 35.26 | 36.03 | 35.20 | 35.75 | 735,431 | +0.18(+0.51%) |
Jun 25, 2024 | 34.93 | 35.63 | 34.85 | 35.57 | 911,618 | +0.59(+1.69%) |
Jun 24, 2024 | 34.47 | 35.73 | 34.37 | 34.98 | 559,422 | +0.53(+1.54%) |
Jun 21, 2024 | 34.16 | 34.53 | 33.90 | 34.45 | 1,348,057 | +0.24(+0.70%) |
Jun 20, 2024 | 33.81 | 34.56 | 33.77 | 34.21 | 384,753 | +0.29(+0.85%) |
Jun 18, 2024 | 33.72 | 34.37 | 33.68 | 33.92 | 311,994 | +0.11(+0.33%) |
Jun 17, 2024 | 32.76 | 33.82 | 32.73 | 33.81 | 398,401 | +1.05(+3.21%) |
Jun 14, 2024 | 32.85 | 33.13 | 32.55 | 32.76 | 417,951 | -0.35(-1.06%) |
Jun 13, 2024 | 33.26 | 33.34 | 32.56 | 33.11 | 385,670 | -0.15(-0.45%) |
Jun 12, 2024 | 32.50 | 33.85 | 32.50 | 33.26 | 472,489 | +1.00(+3.10%) |
Jun 11, 2024 | 32.08 | 32.64 | 31.90 | 32.26 | 419,165 | -0.06(-0.19%) |
Jun 10, 2024 | 32.07 | 32.44 | 31.51 | 32.32 | 421,923 | -0.18(-0.55%) |
Jun 07, 2024 | 32.89 | 33.59 | 32.37 | 32.50 | 426,730 | -0.53(-1.60%) |
Jun 06, 2024 | 32.30 | 33.06 | 32.21 | 33.03 | 405,139 | +0.72(+2.23%) |
Jun 05, 2024 | 32.58 | 32.64 | 32.01 | 32.31 | 362,460 | +0.07(+0.22%) |
Jun 04, 2024 | 32.63 | 32.90 | 31.90 | 32.24 | 467,084 | -0.54(-1.65%) |
Jun 03, 2024 | 33.34 | 33.55 | 32.55 | 32.78 | 517,485 | -0.81(-2.41%) |
May 31, 2024 | 32.45 | 33.78 | 32.22 | 33.59 | 514,071 | +1.27(+3.93%) |
May 30, 2024 | 32.10 | 33.06 | 32.10 | 32.32 | 482,206 | +0.75(+2.38%) |
May 29, 2024 | 32.26 | 32.79 | 31.34 | 31.57 | 510,764 | -1.24(-3.78%) |
May 28, 2024 | 32.83 | 33.66 | 32.68 | 32.81 | 490,526 | -0.04(-0.12%) |
May 24, 2024 | 33.04 | 33.26 | 32.74 | 32.85 | 316,126 | +0.10(+0.31%) |
May 23, 2024 | 33.64 | 33.83 | 32.51 | 32.75 | 460,242 | -0.79(-2.36%) |
May 22, 2024 | 33.68 | 34.26 | 33.50 | 33.54 | 375,029 | -0.23(-0.68%) |
May 21, 2024 | 33.58 | 34.20 | 33.52 | 33.77 | 605,178 | +0.16(+0.48%) |
May 20, 2024 | 33.60 | 34.47 | 33.56 | 33.61 | 476,919 | -0.08(-0.24%) |
May 17, 2024 | 33.58 | 34.10 | 33.58 | 33.69 | 373,116 | +0.29(+0.87%) |
May 16, 2024 | 32.95 | 33.69 | 32.95 | 33.40 | 509,119 | +0.43(+1.30%) |
May 15, 2024 | 34.92 | 35.21 | 32.88 | 32.97 | 774,103 | -1.64(-4.74%) |
May 14, 2024 | 34.36 | 34.70 | 34.01 | 34.61 | 476,650 | +0.71(+2.09%) |
May 13, 2024 | 33.18 | 34.29 | 33.18 | 33.90 | 493,066 | +0.79(+2.39%) |
May 10, 2024 | 33.02 | 33.29 | 32.85 | 33.11 | 323,689 | +0.06(+0.18%) |
May 09, 2024 | 33.14 | 33.60 | 33.02 | 33.05 | 467,097 | -0.09(-0.27%) |
May 08, 2024 | 32.27 | 33.17 | 32.18 | 33.14 | 431,872 | +0.72(+2.22%) |
May 07, 2024 | 32.53 | 32.76 | 32.02 | 32.42 | 623,426 | +0.13(+0.40%) |
May 06, 2024 | 32.07 | 32.74 | 32.00 | 32.29 | 486,832 | +0.37(+1.16%) |
May 03, 2024 | 32.20 | 32.75 | 31.64 | 31.92 | 877,256 | +0.60(+1.92%) |
May 02, 2024 | 31.66 | 31.70 | 30.79 | 31.32 | 495,162 | +0.05(+0.16%) |
May 01, 2024 | 30.09 | 32.27 | 30.04 | 31.27 | 876,939 | +1.33(+4.44%) |
Apr 30, 2024 | 31.30 | 31.30 | 29.92 | 29.94 | 807,931 | -1.17(-3.76%) |
Apr 29, 2024 | 31.01 | 31.39 | 30.23 | 31.11 | 1,462,320 | +0.31(+1.01%) |
Apr 26, 2024 | 33.62 | 34.42 | 30.64 | 30.80 | 1,604,035 | -2.61(-7.81%) |
Apr 25, 2024 | 33.63 | 34.02 | 33.12 | 33.41 | 789,536 | -0.19(-0.57%) |
Apr 24, 2024 | 34.69 | 34.96 | 33.50 | 33.60 | 700,068 | -1.30(-3.72%) |
Apr 23, 2024 | 34.53 | 35.57 | 34.53 | 34.90 | 661,211 | +0.36(+1.04%) |
Apr 22, 2024 | 33.95 | 34.62 | 33.90 | 34.54 | 452,053 | +0.60(+1.77%) |
Apr 19, 2024 | 33.04 | 33.98 | 33.04 | 33.94 | 559,967 | +0.75(+2.26%) |
Apr 18, 2024 | 32.86 | 33.58 | 32.77 | 33.19 | 640,624 | +0.35(+1.07%) |
Apr 17, 2024 | 32.60 | 33.06 | 32.22 | 32.84 | 636,071 | +0.56(+1.73%) |
Apr 16, 2024 | 31.69 | 32.80 | 31.47 | 32.28 | 590,138 | +0.37(+1.16%) |
Apr 15, 2024 | 31.46 | 32.07 | 31.38 | 31.91 | 664,902 | +0.43(+1.37%) |
Apr 12, 2024 | 31.14 | 31.67 | 30.99 | 31.48 | 665,878 | +0.08(+0.25%) |
Apr 11, 2024 | 31.67 | 31.67 | 31.07 | 31.40 | 488,108 | -0.12(-0.38%) |
Apr 10, 2024 | 31.82 | 31.96 | 31.09 | 31.52 | 618,826 | -1.16(-3.55%) |
Apr 09, 2024 | 32.45 | 32.73 | 32.05 | 32.68 | 309,442 | +0.40(+1.24%) |
Apr 08, 2024 | 32.37 | 32.71 | 32.13 | 32.28 | 250,687 | +0.31(+0.97%) |
Apr 05, 2024 | 31.54 | 32.30 | 31.54 | 31.97 | 623,208 | -0.06(-0.19%) |
Apr 04, 2024 | 32.32 | 32.80 | 31.86 | 32.03 | 451,847 | +0.28(+0.88%) |
Apr 03, 2024 | 32.15 | 32.56 | 31.74 | 31.75 | 427,413 | -0.68(-2.10%) |
Apr 02, 2024 | 32.52 | 32.66 | 31.84 | 32.43 | 634,159 | -0.51(-1.55%) |