Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 29.90 | 30.44 | 29.81 | 30.41 | 81,168 | +0.41(+1.37%) |
Jun 25, 2024 | 30.60 | 30.79 | 29.77 | 30.00 | 66,990 | -0.78(-2.53%) |
Jun 24, 2024 | 31.06 | 31.43 | 30.78 | 30.78 | 107,778 | +0.02(+0.07%) |
Jun 21, 2024 | 31.85 | 31.85 | 30.54 | 30.76 | 1,180,506 | -1.15(-3.60%) |
Jun 20, 2024 | 31.88 | 32.38 | 31.88 | 31.91 | 88,294 | +0.03(+0.09%) |
Jun 18, 2024 | 31.71 | 32.08 | 31.37 | 31.88 | 96,897 | +0.00(+0.00%) |
Jun 17, 2024 | 30.76 | 31.90 | 30.76 | 31.88 | 89,001 | +0.94(+3.04%) |
Jun 14, 2024 | 30.59 | 30.97 | 30.08 | 30.94 | 78,201 | -0.02(-0.06%) |
Jun 13, 2024 | 30.68 | 31.10 | 30.14 | 30.96 | 69,903 | +0.16(+0.52%) |
Jun 12, 2024 | 31.06 | 31.43 | 30.61 | 30.80 | 76,766 | +0.72(+2.39%) |
Jun 11, 2024 | 30.15 | 30.22 | 29.76 | 30.08 | 71,762 | -0.39(-1.28%) |
Jun 10, 2024 | 30.39 | 30.61 | 30.13 | 30.47 | 97,991 | -0.16(-0.52%) |
Jun 07, 2024 | 30.20 | 30.99 | 30.14 | 30.63 | 108,058 | +0.01(+0.03%) |
Jun 06, 2024 | 30.72 | 31.03 | 30.31 | 30.62 | 65,529 | -0.21(-0.68%) |
Jun 05, 2024 | 31.13 | 31.13 | 30.42 | 30.83 | 76,502 | +0.03(+0.10%) |
Jun 04, 2024 | 31.70 | 31.72 | 30.79 | 30.80 | 69,257 | -1.14(-3.57%) |
Jun 03, 2024 | 33.12 | 33.12 | 31.74 | 31.94 | 74,176 | -0.90(-2.74%) |
May 31, 2024 | 32.46 | 33.07 | 32.30 | 32.84 | 69,716 | +0.53(+1.64%) |
May 30, 2024 | 31.94 | 32.41 | 31.94 | 32.31 | 69,011 | +0.73(+2.31%) |
May 29, 2024 | 31.31 | 31.67 | 31.27 | 31.58 | 71,168 | -0.07(-0.22%) |
May 28, 2024 | 32.11 | 32.29 | 31.47 | 31.65 | 85,390 | -0.36(-1.12%) |
May 24, 2024 | 31.92 | 32.06 | 31.57 | 32.01 | 83,675 | +0.33(+1.04%) |
May 23, 2024 | 31.94 | 31.94 | 31.39 | 31.68 | 81,957 | -0.25(-0.78%) |
May 22, 2024 | 32.19 | 32.19 | 31.53 | 31.93 | 91,154 | -0.25(-0.78%) |
May 21, 2024 | 32.33 | 32.36 | 32.12 | 32.18 | 38,447 | -0.18(-0.56%) |
May 20, 2024 | 32.63 | 33.01 | 32.36 | 32.36 | 47,807 | -0.27(-0.83%) |
May 17, 2024 | 33.00 | 33.00 | 32.50 | 32.63 | 44,666 | -0.21(-0.64%) |
May 16, 2024 | 33.36 | 33.36 | 32.73 | 32.84 | 71,367 | -0.56(-1.67%) |
May 15, 2024 | 33.68 | 33.93 | 33.37 | 33.40 | 59,088 | +0.07(+0.21%) |
May 14, 2024 | 33.96 | 33.97 | 33.27 | 33.33 | 50,297 | -0.11(-0.33%) |
May 13, 2024 | 34.16 | 34.22 | 33.44 | 33.44 | 65,454 | -0.51(-1.50%) |
May 10, 2024 | 33.86 | 33.97 | 33.51 | 33.95 | 68,229 | +0.18(+0.53%) |
May 09, 2024 | 33.43 | 33.82 | 33.17 | 33.77 | 100,803 | +0.45(+1.35%) |
May 08, 2024 | 33.30 | 33.50 | 32.70 | 33.32 | 70,035 | -0.18(-0.54%) |
May 07, 2024 | 33.38 | 33.94 | 33.16 | 33.50 | 85,301 | +0.07(+0.21%) |
May 06, 2024 | 33.26 | 34.03 | 33.09 | 33.43 | 94,749 | +0.40(+1.21%) |
May 03, 2024 | 32.92 | 33.23 | 32.89 | 33.03 | 69,035 | +0.74(+2.29%) |
May 02, 2024 | 32.20 | 32.36 | 31.90 | 32.29 | 126,855 | +0.46(+1.44%) |
May 01, 2024 | 31.97 | 32.54 | 31.76 | 31.83 | 106,708 | -0.24(-0.75%) |
Apr 30, 2024 | 31.94 | 32.55 | 31.92 | 32.07 | 96,526 | -0.17(-0.53%) |
Apr 29, 2024 | 32.44 | 32.68 | 32.14 | 32.24 | 82,164 | -0.12(-0.37%) |
Apr 26, 2024 | 32.02 | 32.65 | 31.67 | 32.36 | 128,757 | +0.66(+2.08%) |
Apr 25, 2024 | 34.41 | 34.99 | 31.23 | 31.70 | 193,878 | -2.39(-7.00%) |
Apr 24, 2024 | 34.97 | 35.05 | 33.77 | 34.09 | 96,220 | -0.74(-2.12%) |
Apr 23, 2024 | 33.70 | 35.38 | 33.70 | 34.83 | 95,452 | +1.24(+3.69%) |
Apr 22, 2024 | 33.52 | 34.17 | 33.30 | 33.59 | 68,485 | +0.07(+0.21%) |
Apr 19, 2024 | 32.88 | 33.62 | 32.88 | 33.52 | 70,628 | +0.58(+1.76%) |
Apr 18, 2024 | 32.93 | 33.72 | 32.71 | 32.94 | 83,016 | +0.22(+0.67%) |
Apr 17, 2024 | 33.51 | 33.51 | 32.40 | 32.72 | 87,638 | -0.41(-1.24%) |
Apr 16, 2024 | 33.87 | 33.87 | 33.12 | 33.13 | 84,720 | -0.96(-2.81%) |
Apr 15, 2024 | 34.55 | 34.55 | 33.59 | 34.09 | 62,080 | -0.30(-0.87%) |
Apr 12, 2024 | 34.26 | 34.64 | 34.16 | 34.39 | 67,895 | -0.15(-0.43%) |
Apr 11, 2024 | 34.57 | 34.77 | 34.22 | 34.54 | 61,952 | +0.27(+0.79%) |
Apr 10, 2024 | 35.24 | 35.24 | 33.85 | 34.27 | 95,218 | -2.01(-5.54%) |
Apr 09, 2024 | 36.98 | 37.28 | 36.12 | 36.27 | 72,357 | -0.61(-1.65%) |
Apr 08, 2024 | 37.20 | 37.20 | 36.76 | 36.88 | 42,937 | -0.03(-0.08%) |
Apr 05, 2024 | 36.65 | 37.09 | 36.65 | 36.91 | 31,518 | +0.21(+0.57%) |
Apr 04, 2024 | 37.24 | 37.51 | 36.68 | 36.70 | 59,882 | +0.00(+0.00%) |
Apr 03, 2024 | 36.66 | 37.18 | 36.60 | 36.70 | 83,355 | -0.05(-0.14%) |
Apr 02, 2024 | 36.78 | 36.83 | 35.75 | 36.75 | 79,273 | -0.41(-1.10%) |