Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 33.89 | 34.03 | 33.58 | 33.70 | 1,157,931 | -0.12(-0.35%) |
Jun 20, 2024 | 34.09 | 34.26 | 33.77 | 33.82 | 416,736 | -0.23(-0.68%) |
Jun 18, 2024 | 33.99 | 34.19 | 33.89 | 34.05 | 382,586 | -0.13(-0.38%) |
Jun 17, 2024 | 34.00 | 34.38 | 33.85 | 34.18 | 401,848 | -0.02(-0.06%) |
Jun 14, 2024 | 34.29 | 34.52 | 33.95 | 34.20 | 476,880 | -0.40(-1.16%) |
Jun 13, 2024 | 34.68 | 34.81 | 34.45 | 34.60 | 347,594 | -0.12(-0.35%) |
Jun 12, 2024 | 35.51 | 35.51 | 34.70 | 34.72 | 473,665 | -0.21(-0.60%) |
Jun 11, 2024 | 34.80 | 35.12 | 34.73 | 34.93 | 438,127 | -0.10(-0.29%) |
Jun 10, 2024 | 34.88 | 35.18 | 34.73 | 35.03 | 470,903 | -0.01(-0.03%) |
Jun 07, 2024 | 35.12 | 35.30 | 34.92 | 35.04 | 565,090 | -0.49(-1.38%) |
Jun 06, 2024 | 35.84 | 36.01 | 35.46 | 35.53 | 433,773 | -0.40(-1.11%) |
Jun 05, 2024 | 36.54 | 36.74 | 35.92 | 35.93 | 359,251 | -0.51(-1.40%) |
Jun 04, 2024 | 36.51 | 36.75 | 36.34 | 36.44 | 408,824 | -0.20(-0.55%) |
Jun 03, 2024 | 37.09 | 37.24 | 36.48 | 36.64 | 406,811 | -0.34(-0.92%) |
May 31, 2024 | 36.27 | 37.03 | 36.08 | 36.98 | 772,305 | +0.72(+1.99%) |
May 30, 2024 | 36.26 | 36.37 | 35.97 | 36.26 | 594,115 | +0.22(+0.61%) |
May 29, 2024 | 36.18 | 36.18 | 35.84 | 36.04 | 272,971 | -0.41(-1.12%) |
May 28, 2024 | 36.85 | 37.06 | 36.43 | 36.45 | 327,148 | -0.33(-0.90%) |
May 24, 2024 | 36.98 | 36.98 | 36.60 | 36.78 | 255,886 | +0.07(+0.19%) |
May 23, 2024 | 37.46 | 37.46 | 36.48 | 36.71 | 441,337 | -0.85(-2.26%) |
May 22, 2024 | 37.62 | 37.88 | 37.40 | 37.56 | 424,474 | -0.27(-0.70%) |
May 21, 2024 | 37.84 | 38.03 | 37.65 | 37.83 | 359,205 | -0.02(-0.05%) |
May 20, 2024 | 37.85 | 38.11 | 37.74 | 37.84 | 435,551 | -0.06(-0.16%) |
May 17, 2024 | 38.04 | 38.12 | 37.80 | 37.90 | 363,182 | -0.06(-0.16%) |
May 16, 2024 | 37.73 | 38.07 | 37.60 | 37.96 | 446,561 | +0.24(+0.63%) |
May 15, 2024 | 38.11 | 38.11 | 37.58 | 37.73 | 456,495 | -0.05(-0.13%) |
May 14, 2024 | 38.16 | 38.16 | 37.60 | 37.78 | 408,983 | -0.01(-0.03%) |
May 13, 2024 | 38.08 | 38.43 | 37.77 | 37.79 | 412,707 | -0.16(-0.42%) |
May 10, 2024 | 37.77 | 37.97 | 37.44 | 37.94 | 310,471 | +0.23(+0.60%) |
May 09, 2024 | 37.20 | 37.83 | 37.03 | 37.72 | 427,099 | +0.57(+1.54%) |
May 08, 2024 | 37.05 | 37.35 | 36.99 | 37.14 | 430,184 | -0.14(-0.37%) |
May 07, 2024 | 37.06 | 37.37 | 36.79 | 37.28 | 440,469 | +0.37(+0.99%) |
May 06, 2024 | 37.03 | 37.31 | 36.79 | 36.92 | 378,263 | +0.08(+0.21%) |
May 03, 2024 | 37.49 | 37.49 | 36.65 | 36.84 | 520,726 | +0.50(+1.39%) |
May 02, 2024 | 36.23 | 36.38 | 35.85 | 36.33 | 484,075 | +0.15(+0.41%) |
May 01, 2024 | 37.40 | 38.15 | 35.87 | 36.19 | 819,863 | +0.65(+1.83%) |
Apr 30, 2024 | 35.17 | 35.64 | 34.88 | 35.53 | 677,041 | +0.26(+0.73%) |
Apr 29, 2024 | 35.31 | 35.67 | 35.17 | 35.28 | 524,782 | +0.17(+0.48%) |
Apr 26, 2024 | 35.19 | 35.35 | 35.07 | 35.11 | 481,605 | -0.03(-0.08%) |
Apr 25, 2024 | 35.18 | 35.38 | 35.00 | 35.14 | 405,324 | -0.21(-0.59%) |
Apr 24, 2024 | 34.85 | 35.58 | 34.76 | 35.35 | 546,263 | +0.21(+0.59%) |
Apr 23, 2024 | 34.87 | 35.35 | 34.87 | 35.14 | 391,146 | +0.23(+0.65%) |
Apr 22, 2024 | 34.65 | 35.25 | 34.61 | 34.91 | 438,173 | +0.27(+0.77%) |
Apr 19, 2024 | 33.90 | 34.69 | 33.82 | 34.64 | 416,495 | +0.71(+2.10%) |
Apr 18, 2024 | 33.46 | 34.02 | 33.35 | 33.93 | 486,887 | +0.62(+1.87%) |
Apr 17, 2024 | 32.97 | 33.38 | 32.81 | 33.31 | 313,885 | +0.61(+1.87%) |
Apr 16, 2024 | 33.17 | 33.17 | 32.59 | 32.70 | 298,603 | -0.72(-2.16%) |
Apr 15, 2024 | 33.69 | 33.78 | 33.00 | 33.42 | 394,433 | -0.16(-0.47%) |
Apr 12, 2024 | 33.77 | 33.98 | 33.34 | 33.58 | 340,940 | -0.14(-0.41%) |
Apr 11, 2024 | 33.76 | 33.77 | 33.36 | 33.72 | 332,874 | +0.26(+0.77%) |
Apr 10, 2024 | 34.24 | 34.24 | 33.31 | 33.46 | 563,487 | -1.41(-4.05%) |
Apr 09, 2024 | 35.23 | 35.34 | 34.81 | 34.87 | 368,427 | -0.13(-0.37%) |
Apr 08, 2024 | 34.24 | 35.14 | 34.21 | 35.00 | 747,975 | +0.83(+2.43%) |
Apr 05, 2024 | 33.93 | 34.22 | 33.48 | 34.17 | 412,416 | -0.02(-0.06%) |
Apr 04, 2024 | 34.60 | 34.62 | 33.84 | 34.19 | 366,905 | -0.04(-0.12%) |
Apr 03, 2024 | 34.45 | 34.57 | 34.18 | 34.23 | 438,468 | -0.39(-1.11%) |
Apr 02, 2024 | 34.14 | 34.64 | 34.14 | 34.62 | 501,729 | +0.35(+1.01%) |