Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 33.34 | 33.34 | 33.27 | 33.32 | 1,239 | +0.07(+0.20%) |
Jun 26, 2024 | 33.15 | 33.26 | 33.13 | 33.26 | 2,433 | +0.02(+0.05%) |
Jun 25, 2024 | 33.12 | 33.24 | 33.12 | 33.24 | 9,156 | +0.24(+0.71%) |
Jun 24, 2024 | 33.23 | 33.23 | 33.00 | 33.00 | 11,416 | -0.08(-0.23%) |
Jun 21, 2024 | 33.05 | 33.18 | 33.05 | 33.08 | 4,483 | -0.04(-0.11%) |
Jun 20, 2024 | 33.26 | 33.26 | 33.08 | 33.12 | 5,641 | -0.03(-0.09%) |
Jun 18, 2024 | 33.09 | 33.15 | 33.09 | 33.15 | 1,738 | +0.12(+0.38%) |
Jun 17, 2024 | 32.76 | 33.04 | 32.76 | 33.02 | 1,153 | +0.25(+0.75%) |
Jun 14, 2024 | 32.70 | 32.77 | 32.65 | 32.77 | 3,824 | +0.04(+0.12%) |
Jun 13, 2024 | 32.68 | 32.74 | 32.68 | 32.74 | 1,937 | -0.04(-0.13%) |
Jun 12, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 159 | +0.30(+0.92%) |
Jun 11, 2024 | 32.37 | 32.48 | 32.37 | 32.48 | 553 | +0.02(+0.05%) |
Jun 10, 2024 | 32.34 | 32.46 | 32.34 | 32.46 | 1,134 | +0.10(+0.32%) |
Jun 07, 2024 | 32.35 | 32.44 | 32.34 | 32.36 | 2,002 | +0.02(+0.07%) |
Jun 06, 2024 | 32.28 | 32.35 | 32.28 | 32.34 | 2,960 | -0.04(-0.13%) |
Jun 05, 2024 | 32.14 | 32.38 | 32.10 | 32.38 | 400 | +0.38(+1.18%) |
Jun 04, 2024 | 32.02 | 32.02 | 31.88 | 32.00 | 424 | +0.07(+0.22%) |
Jun 03, 2024 | 31.68 | 31.93 | 31.68 | 31.93 | 278 | +0.05(+0.16%) |
May 31, 2024 | 31.53 | 31.88 | 31.42 | 31.88 | 624 | +0.17(+0.54%) |
May 30, 2024 | 31.79 | 31.84 | 31.71 | 31.71 | 791 | -0.25(-0.77%) |
May 29, 2024 | 32.02 | 32.02 | 31.96 | 31.96 | 200 | -0.21(-0.64%) |
May 28, 2024 | 32.17 | 32.18 | 32.16 | 32.16 | 314 | +0.06(+0.18%) |
May 24, 2024 | 32.04 | 32.11 | 32.04 | 32.11 | 136 | +0.22(+0.70%) |
May 23, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 53 | -0.16(-0.51%) |
May 22, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 158 | -0.16(-0.50%) |
May 21, 2024 | 32.13 | 32.21 | 32.13 | 32.21 | 455 | +0.11(+0.35%) |
May 20, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 153 | +0.06(+0.19%) |
May 17, 2024 | 32.00 | 32.05 | 31.91 | 32.03 | 4,585 | +0.01(+0.02%) |
May 16, 2024 | 32.06 | 32.12 | 32.03 | 32.03 | 21,799 | +0.07(+0.21%) |
May 15, 2024 | 31.69 | 32.05 | 31.69 | 31.96 | 40,692 | +0.36(+1.14%) |
May 14, 2024 | 31.35 | 31.66 | 31.35 | 31.60 | 106,842 | +0.21(+0.67%) |
May 13, 2024 | 31.53 | 31.53 | 31.38 | 31.39 | 156,022 | -0.15(-0.48%) |
May 10, 2024 | 31.58 | 31.58 | 31.46 | 31.54 | 9,279 | +0.05(+0.17%) |
May 09, 2024 | 31.26 | 31.49 | 31.26 | 31.49 | 11,850 | +0.14(+0.46%) |
May 08, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 18 | -0.01(-0.03%) |
May 07, 2024 | 31.39 | 31.39 | 31.30 | 31.35 | 3,676 | +0.11(+0.36%) |
May 06, 2024 | 31.08 | 31.24 | 31.08 | 31.24 | 1,123 | +0.34(+1.09%) |
May 03, 2024 | 31.00 | 31.00 | 30.90 | 30.90 | 379 | +0.38(+1.25%) |
May 02, 2024 | 30.49 | 30.52 | 30.49 | 30.52 | 397 | +0.26(+0.86%) |
May 01, 2024 | 30.23 | 30.27 | 30.22 | 30.26 | 732 | +0.00(+0.01%) |
Apr 30, 2024 | 30.44 | 30.47 | 30.26 | 30.26 | 422 | -0.45(-1.48%) |
Apr 29, 2024 | 30.70 | 30.72 | 30.68 | 30.71 | 1,210 | +0.01(+0.04%) |
Apr 26, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.44(+1.44%) |
Apr 25, 2024 | 30.33 | 30.33 | 30.27 | 30.27 | 2,007 | -0.24(-0.79%) |
Apr 24, 2024 | 30.60 | 30.60 | 30.50 | 30.51 | 992 | -0.01(-0.04%) |
Apr 23, 2024 | 30.42 | 30.52 | 30.42 | 30.52 | 2,466 | +0.38(+1.26%) |
Apr 22, 2024 | 29.86 | 30.14 | 29.86 | 30.14 | 445 | +0.33(+1.11%) |
Apr 19, 2024 | 30.03 | 30.03 | 29.80 | 29.81 | 648 | -0.30(-0.99%) |
Apr 18, 2024 | 30.31 | 30.32 | 30.11 | 30.11 | 591 | -0.08(-0.27%) |
Apr 17, 2024 | 30.50 | 30.50 | 30.18 | 30.19 | 3,878 | -0.17(-0.55%) |
Apr 16, 2024 | 30.39 | 30.45 | 30.36 | 30.36 | 658 | -0.08(-0.27%) |
Apr 15, 2024 | 30.86 | 30.90 | 30.44 | 30.44 | 659 | -0.37(-1.20%) |
Apr 12, 2024 | 31.02 | 31.02 | 30.71 | 30.81 | 1,363 | -0.33(-1.06%) |
Apr 11, 2024 | 31.05 | 31.38 | 31.01 | 31.14 | 20,664 | +0.07(+0.23%) |
Apr 10, 2024 | 30.98 | 31.14 | 30.92 | 31.07 | 45,978 | -0.21(-0.67%) |
Apr 09, 2024 | 31.18 | 31.28 | 31.08 | 31.28 | 14,565 | -0.02(-0.06%) |
Apr 08, 2024 | 31.35 | 31.35 | 31.25 | 31.30 | 68,830 | +0.00(+0.00%) |
Apr 05, 2024 | 31.06 | 31.41 | 31.06 | 31.30 | 30,759 | +0.41(+1.33%) |
Apr 04, 2024 | 31.55 | 31.55 | 30.89 | 30.89 | 21,669 | -0.40(-1.28%) |
Apr 03, 2024 | 31.34 | 31.38 | 31.27 | 31.29 | 46,996 | +0.10(+0.30%) |
Apr 02, 2024 | 31.13 | 31.24 | 31.09 | 31.19 | 47,698 | -0.26(-0.84%) |