Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 32.42 | 32.63 | 32.35 | 32.60 | 218,279 | -0.17(-0.51%) |
Jun 07, 2024 | 32.94 | 32.95 | 32.73 | 32.76 | 74,853 | -0.41(-1.25%) |
Jun 06, 2024 | 32.99 | 33.19 | 32.99 | 33.18 | 90,911 | +0.21(+0.63%) |
Jun 05, 2024 | 33.01 | 33.01 | 32.73 | 32.97 | 276,666 | +0.13(+0.39%) |
Jun 04, 2024 | 32.83 | 32.95 | 32.77 | 32.84 | 171,140 | -0.43(-1.30%) |
Jun 03, 2024 | 33.18 | 33.28 | 33.08 | 33.28 | 429,726 | +0.16(+0.48%) |
May 31, 2024 | 32.91 | 33.12 | 32.78 | 33.12 | 184,136 | +0.29(+0.87%) |
May 30, 2024 | 32.75 | 32.90 | 32.70 | 32.83 | 216,384 | +0.63(+1.96%) |
May 29, 2024 | 32.35 | 32.40 | 32.19 | 32.20 | 228,989 | -0.65(-1.98%) |
May 28, 2024 | 32.86 | 32.88 | 32.69 | 32.85 | 661,215 | +0.21(+0.63%) |
May 24, 2024 | 32.45 | 32.67 | 32.42 | 32.65 | 515,608 | +0.16(+0.48%) |
May 23, 2024 | 32.90 | 32.90 | 32.40 | 32.49 | 314,413 | -0.29(-0.87%) |
May 22, 2024 | 32.91 | 32.97 | 32.68 | 32.77 | 264,790 | -0.29(-0.86%) |
May 21, 2024 | 32.95 | 33.07 | 32.92 | 33.06 | 71,027 | +0.11(+0.33%) |
May 20, 2024 | 33.13 | 33.13 | 32.93 | 32.95 | 112,867 | -0.17(-0.51%) |
May 17, 2024 | 32.92 | 33.12 | 32.90 | 33.12 | 92,802 | +0.25(+0.75%) |
May 16, 2024 | 33.07 | 33.08 | 32.87 | 32.87 | 168,303 | -0.35(-1.07%) |
May 15, 2024 | 33.04 | 33.23 | 32.96 | 33.23 | 268,948 | +0.57(+1.75%) |
May 14, 2024 | 32.42 | 32.66 | 32.40 | 32.66 | 217,569 | +0.47(+1.47%) |
May 13, 2024 | 32.15 | 32.26 | 32.15 | 32.18 | 341,501 | +0.13(+0.40%) |
May 10, 2024 | 32.18 | 32.18 | 32.02 | 32.06 | 156,286 | +0.16(+0.49%) |
May 09, 2024 | 31.84 | 31.98 | 31.84 | 31.90 | 387,441 | -0.25(-0.77%) |
May 08, 2024 | 32.04 | 32.15 | 32.03 | 32.14 | 139,602 | +0.25(+0.77%) |
May 07, 2024 | 31.94 | 32.01 | 31.89 | 31.90 | 135,247 | +0.30(+0.93%) |
May 06, 2024 | 31.36 | 31.62 | 31.34 | 31.60 | 244,539 | +0.34(+1.10%) |
May 03, 2024 | 31.36 | 31.37 | 31.05 | 31.26 | 225,536 | +0.13(+0.41%) |
May 02, 2024 | 31.07 | 31.17 | 30.86 | 31.13 | 616,148 | +0.39(+1.28%) |
May 01, 2024 | 30.76 | 31.09 | 30.54 | 30.74 | 406,346 | -0.04(-0.13%) |
Apr 30, 2024 | 31.02 | 31.23 | 30.78 | 30.78 | 579,984 | -1.03(-3.25%) |
Apr 29, 2024 | 31.74 | 31.87 | 31.67 | 31.81 | 241,518 | +0.12(+0.37%) |
Apr 26, 2024 | 31.69 | 31.75 | 31.62 | 31.69 | 124,924 | +0.35(+1.13%) |
Apr 25, 2024 | 31.05 | 31.38 | 30.92 | 31.34 | 163,983 | -0.05(-0.16%) |
Apr 24, 2024 | 31.38 | 31.44 | 31.28 | 31.39 | 271,576 | -0.14(-0.44%) |
Apr 23, 2024 | 31.32 | 31.59 | 31.30 | 31.52 | 203,646 | +0.56(+1.81%) |
Apr 22, 2024 | 30.70 | 31.03 | 30.70 | 30.96 | 305,937 | +0.51(+1.68%) |
Apr 19, 2024 | 30.47 | 30.57 | 30.37 | 30.45 | 3,306,713 | -0.01(-0.03%) |
Apr 18, 2024 | 30.45 | 30.68 | 30.42 | 30.46 | 278,663 | +0.18(+0.58%) |
Apr 17, 2024 | 30.34 | 30.42 | 30.17 | 30.28 | 250,101 | +0.41(+1.38%) |
Apr 16, 2024 | 29.95 | 30.01 | 29.73 | 29.87 | 267,355 | -0.17(-0.56%) |
Apr 15, 2024 | 30.39 | 30.49 | 30.01 | 30.04 | 468,357 | -0.20(-0.65%) |
Apr 12, 2024 | 30.32 | 30.50 | 30.16 | 30.24 | 143,446 | -0.32(-1.06%) |
Apr 11, 2024 | 30.68 | 30.68 | 30.24 | 30.56 | 316,899 | -0.27(-0.86%) |
Apr 10, 2024 | 30.80 | 30.96 | 30.63 | 30.83 | 290,261 | -0.60(-1.91%) |
Apr 09, 2024 | 31.64 | 31.64 | 31.30 | 31.43 | 241,508 | -0.08(-0.25%) |
Apr 08, 2024 | 31.48 | 31.60 | 31.43 | 31.50 | 219,194 | +0.14(+0.44%) |
Apr 05, 2024 | 31.34 | 31.45 | 31.17 | 31.37 | 222,744 | -0.15(-0.47%) |
Apr 04, 2024 | 32.02 | 32.05 | 31.51 | 31.51 | 411,922 | -0.06(-0.19%) |
Apr 03, 2024 | 31.49 | 31.66 | 31.46 | 31.57 | 327,551 | +0.21(+0.66%) |
Apr 02, 2024 | 31.41 | 31.41 | 31.27 | 31.37 | 773,043 | -0.13(-0.41%) |