Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 33.58 | 33.58 | 33.00 | 33.07 | 6,255 | -0.33(-0.99%) |
Jun 27, 2024 | 33.57 | 33.77 | 33.20 | 33.40 | 7,476 | +0.06(+0.19%) |
Jun 26, 2024 | 33.55 | 33.55 | 33.27 | 33.34 | 4,452 | -0.26(-0.78%) |
Jun 25, 2024 | 33.53 | 33.65 | 33.41 | 33.60 | 6,274 | +0.18(+0.55%) |
Jun 24, 2024 | 33.57 | 33.66 | 33.33 | 33.42 | 4,223 | +0.00(+0.01%) |
Jun 21, 2024 | 33.35 | 33.44 | 33.28 | 33.42 | 3,813 | -0.18(-0.55%) |
Jun 20, 2024 | 33.82 | 34.04 | 33.39 | 33.60 | 8,488 | -0.02(-0.05%) |
Jun 18, 2024 | 33.10 | 33.64 | 33.10 | 33.62 | 4,553 | +0.55(+1.66%) |
Jun 17, 2024 | 32.92 | 33.15 | 32.71 | 33.07 | 12,399 | +0.02(+0.05%) |
Jun 14, 2024 | 33.01 | 33.13 | 32.96 | 33.05 | 7,863 | -0.41(-1.22%) |
Jun 13, 2024 | 33.50 | 33.53 | 33.18 | 33.46 | 4,646 | -0.12(-0.34%) |
Jun 12, 2024 | 33.60 | 33.77 | 33.50 | 33.58 | 3,418 | +0.38(+1.15%) |
Jun 11, 2024 | 33.26 | 33.28 | 33.01 | 33.19 | 2,535 | -0.24(-0.71%) |
Jun 10, 2024 | 32.74 | 33.53 | 32.74 | 33.43 | 8,894 | +0.69(+2.12%) |
Jun 07, 2024 | 33.23 | 33.23 | 32.73 | 32.74 | 6,518 | -0.50(-1.49%) |
Jun 06, 2024 | 33.47 | 33.59 | 33.04 | 33.23 | 74,024 | -0.17(-0.50%) |
Jun 05, 2024 | 33.14 | 33.45 | 33.00 | 33.40 | 20,677 | +0.40(+1.21%) |
Jun 04, 2024 | 33.42 | 33.42 | 32.78 | 33.00 | 4,613 | -0.48(-1.44%) |
Jun 03, 2024 | 34.29 | 34.29 | 33.30 | 33.48 | 6,929 | -0.68(-1.98%) |
May 31, 2024 | 34.33 | 34.33 | 33.59 | 34.16 | 4,091 | +0.02(+0.06%) |
May 30, 2024 | 33.99 | 34.20 | 33.99 | 34.14 | 9,456 | +0.18(+0.54%) |
May 29, 2024 | 34.03 | 34.03 | 33.82 | 33.96 | 70,247 | -0.59(-1.71%) |
May 28, 2024 | 34.69 | 34.69 | 34.38 | 34.55 | 13,395 | +0.57(+1.68%) |
May 24, 2024 | 33.27 | 34.01 | 33.27 | 33.98 | 9,678 | +0.88(+2.67%) |
May 23, 2024 | 33.50 | 33.50 | 33.09 | 33.09 | 4,443 | -0.23(-0.69%) |
May 22, 2024 | 33.65 | 33.65 | 33.30 | 33.32 | 58,372 | -0.28(-0.85%) |
May 21, 2024 | 33.48 | 33.60 | 33.46 | 33.60 | 1,821 | +0.15(+0.46%) |
May 20, 2024 | 33.55 | 33.58 | 33.44 | 33.45 | 4,504 | +0.24(+0.72%) |
May 17, 2024 | 33.08 | 33.33 | 33.08 | 33.21 | 6,304 | +0.22(+0.67%) |
May 16, 2024 | 33.43 | 33.43 | 32.99 | 32.99 | 6,730 | -0.35(-1.04%) |
May 15, 2024 | 33.34 | 33.46 | 33.34 | 33.34 | 4,225 | +0.32(+0.97%) |
May 14, 2024 | 32.85 | 33.02 | 32.80 | 33.02 | 1,513 | +0.43(+1.32%) |
May 13, 2024 | 33.00 | 33.00 | 32.54 | 32.59 | 1,925 | -0.12(-0.36%) |
May 10, 2024 | 33.62 | 33.80 | 32.71 | 32.71 | 6,828 | -0.97(-2.89%) |
May 09, 2024 | 33.08 | 33.68 | 33.08 | 33.68 | 3,128 | +0.80(+2.44%) |
May 08, 2024 | 32.51 | 32.89 | 32.51 | 32.88 | 2,899 | +0.06(+0.17%) |
May 07, 2024 | 33.04 | 33.09 | 32.82 | 32.82 | 3,396 | -0.08(-0.24%) |
May 06, 2024 | 32.70 | 33.00 | 32.66 | 32.90 | 2,697 | +0.51(+1.59%) |
May 03, 2024 | 32.32 | 32.39 | 32.20 | 32.39 | 1,223 | +0.69(+2.18%) |
May 02, 2024 | 31.60 | 31.70 | 31.54 | 31.70 | 659 | +0.44(+1.42%) |
May 01, 2024 | 31.27 | 31.43 | 31.25 | 31.25 | 1,129 | +0.02(+0.05%) |
Apr 30, 2024 | 31.54 | 31.54 | 31.24 | 31.24 | 720 | -0.61(-1.92%) |
Apr 29, 2024 | 31.53 | 31.85 | 31.54 | 31.85 | 8,271 | +0.39(+1.24%) |
Apr 26, 2024 | 31.36 | 31.46 | 31.36 | 31.46 | 701 | +0.24(+0.76%) |
Apr 25, 2024 | 30.81 | 31.22 | 30.81 | 31.22 | 787 | -0.00(-0.01%) |
Apr 24, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 369 | -0.05(-0.16%) |
Apr 23, 2024 | 30.82 | 31.28 | 30.82 | 31.28 | 4,840 | +0.56(+1.82%) |
Apr 22, 2024 | 30.51 | 30.72 | 30.50 | 30.72 | 2,077 | +0.20(+0.67%) |
Apr 19, 2024 | 30.60 | 30.70 | 30.50 | 30.51 | 3,090 | -0.12(-0.39%) |
Apr 18, 2024 | 30.85 | 30.93 | 30.57 | 30.63 | 1,481 | -0.04(-0.13%) |
Apr 17, 2024 | 30.83 | 30.83 | 30.58 | 30.67 | 2,559 | -0.02(-0.07%) |
Apr 16, 2024 | 30.65 | 30.69 | 30.41 | 30.69 | 2,808 | -0.22(-0.70%) |
Apr 15, 2024 | 31.41 | 31.41 | 30.83 | 30.91 | 1,012 | -0.43(-1.37%) |
Apr 12, 2024 | 31.91 | 31.91 | 31.34 | 31.34 | 1,736 | -0.50(-1.58%) |
Apr 11, 2024 | 31.41 | 31.92 | 31.41 | 31.84 | 7,409 | +0.37(+1.16%) |
Apr 10, 2024 | 31.22 | 31.55 | 31.22 | 31.47 | 3,446 | -0.24(-0.75%) |
Apr 09, 2024 | 32.37 | 32.39 | 31.61 | 31.71 | 2,922 | -0.38(-1.19%) |
Apr 08, 2024 | 32.12 | 32.20 | 31.90 | 32.09 | 3,847 | +0.24(+0.74%) |
Apr 05, 2024 | 31.80 | 31.96 | 31.80 | 31.86 | 3,578 | +0.34(+1.09%) |
Apr 04, 2024 | 32.32 | 32.32 | 31.51 | 31.51 | 10,945 | -0.37(-1.15%) |
Apr 03, 2024 | 31.34 | 31.88 | 31.34 | 31.88 | 7,209 | +0.52(+1.66%) |
Apr 02, 2024 | 31.13 | 31.36 | 31.13 | 31.36 | 1,248 | +0.13(+0.41%) |