Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 32.93 | 33.24 | 32.93 | 33.17 | 7,275 | +0.24(+0.72%) |
Jun 27, 2024 | 32.96 | 32.96 | 32.84 | 32.93 | 4,261 | +0.05(+0.15%) |
Jun 26, 2024 | 32.84 | 32.88 | 32.69 | 32.88 | 8,391 | -0.05(-0.14%) |
Jun 25, 2024 | 32.82 | 32.97 | 32.82 | 32.93 | 8,789 | +0.09(+0.27%) |
Jun 24, 2024 | 32.35 | 32.84 | 32.35 | 32.84 | 7,876 | +0.60(+1.85%) |
Jun 21, 2024 | 32.27 | 32.35 | 32.25 | 32.25 | 2,884 | -0.06(-0.19%) |
Jun 20, 2024 | 32.14 | 32.31 | 32.14 | 32.31 | 2,882 | +0.29(+0.91%) |
Jun 18, 2024 | 31.90 | 32.08 | 31.90 | 32.02 | 2,008 | +0.28(+0.87%) |
Jun 17, 2024 | 31.75 | 31.80 | 31.64 | 31.74 | 5,598 | -0.04(-0.13%) |
Jun 14, 2024 | 32.07 | 32.07 | 31.74 | 31.78 | 3,891 | -0.32(-1.00%) |
Jun 13, 2024 | 32.31 | 32.31 | 31.98 | 32.10 | 9,916 | -0.20(-0.61%) |
Jun 12, 2024 | 32.40 | 32.44 | 32.30 | 32.30 | 2,540 | +0.12(+0.37%) |
Jun 11, 2024 | 32.11 | 32.25 | 31.98 | 32.18 | 4,424 | -0.08(-0.25%) |
Jun 10, 2024 | 32.01 | 32.27 | 32.01 | 32.26 | 2,480 | +0.28(+0.87%) |
Jun 07, 2024 | 32.00 | 32.00 | 31.98 | 31.98 | 427 | -0.12(-0.39%) |
Jun 06, 2024 | 32.04 | 32.11 | 32.01 | 32.11 | 9,616 | +0.04(+0.12%) |
Jun 05, 2024 | 31.98 | 32.07 | 31.98 | 32.07 | 1,975 | +0.16(+0.51%) |
Jun 04, 2024 | 31.50 | 31.91 | 31.50 | 31.91 | 14,876 | +0.07(+0.23%) |
Jun 03, 2024 | 32.12 | 32.12 | 31.71 | 31.83 | 4,009 | -0.25(-0.76%) |
May 31, 2024 | 31.71 | 32.08 | 31.69 | 32.08 | 9,899 | +0.65(+2.07%) |
May 30, 2024 | 31.52 | 31.52 | 31.39 | 31.43 | 6,128 | +0.08(+0.26%) |
May 29, 2024 | 31.67 | 31.67 | 31.32 | 31.35 | 5,007 | -0.42(-1.32%) |
May 28, 2024 | 31.84 | 31.93 | 31.61 | 31.77 | 2,612 | +0.04(+0.13%) |
May 24, 2024 | 31.77 | 31.77 | 31.65 | 31.72 | 3,940 | +0.08(+0.25%) |
May 23, 2024 | 32.25 | 32.25 | 31.64 | 31.65 | 4,028 | -0.49(-1.52%) |
May 22, 2024 | 32.57 | 32.57 | 32.14 | 32.14 | 4,667 | -0.56(-1.70%) |
May 21, 2024 | 32.77 | 32.81 | 32.68 | 32.69 | 9,273 | -0.01(-0.02%) |
May 20, 2024 | 32.61 | 32.85 | 32.61 | 32.70 | 56,790 | +0.21(+0.64%) |
May 17, 2024 | 32.29 | 32.54 | 32.29 | 32.49 | 3,420 | +0.16(+0.51%) |
May 16, 2024 | 32.35 | 32.42 | 32.33 | 32.33 | 4,379 | +0.10(+0.32%) |
May 15, 2024 | 32.36 | 32.37 | 32.22 | 32.22 | 3,491 | -0.05(-0.17%) |
May 14, 2024 | 31.91 | 32.28 | 31.91 | 32.28 | 4,809 | +0.39(+1.21%) |
May 13, 2024 | 32.13 | 32.13 | 31.89 | 31.89 | 5,713 | -0.14(-0.43%) |
May 10, 2024 | 32.02 | 32.08 | 31.97 | 32.03 | 9,286 | +0.01(+0.04%) |
May 09, 2024 | 31.86 | 32.03 | 31.86 | 32.02 | 2,311 | +0.29(+0.91%) |
May 08, 2024 | 31.49 | 31.76 | 31.49 | 31.73 | 2,910 | -0.07(-0.22%) |
May 07, 2024 | 31.57 | 31.93 | 31.53 | 31.80 | 41,510 | +0.41(+1.31%) |
May 06, 2024 | 31.44 | 31.48 | 31.34 | 31.39 | 4,922 | +0.16(+0.51%) |
May 03, 2024 | 31.25 | 31.25 | 31.09 | 31.23 | 5,610 | +0.19(+0.60%) |
May 02, 2024 | 30.85 | 31.04 | 30.85 | 31.04 | 974 | +0.42(+1.38%) |
May 01, 2024 | 30.93 | 30.93 | 30.54 | 30.62 | 5,659 | -0.36(-1.15%) |
Apr 30, 2024 | 31.52 | 31.52 | 30.97 | 30.97 | 3,570 | -0.58(-1.85%) |
Apr 29, 2024 | 31.54 | 31.57 | 31.41 | 31.55 | 8,343 | +0.11(+0.36%) |
Apr 26, 2024 | 31.43 | 31.44 | 31.31 | 31.44 | 1,463 | -0.02(-0.08%) |
Apr 25, 2024 | 31.25 | 31.47 | 31.24 | 31.47 | 3,691 | +0.11(+0.34%) |
Apr 24, 2024 | 31.03 | 31.36 | 31.03 | 31.36 | 2,258 | +0.13(+0.42%) |
Apr 23, 2024 | 31.14 | 31.26 | 31.14 | 31.23 | 6,101 | +0.12(+0.37%) |
Apr 22, 2024 | 31.00 | 31.22 | 30.96 | 31.11 | 9,706 | +0.14(+0.45%) |
Apr 19, 2024 | 30.50 | 31.06 | 30.50 | 30.97 | 3,758 | +0.55(+1.80%) |
Apr 18, 2024 | 30.34 | 30.50 | 30.34 | 30.42 | 3,860 | +0.21(+0.68%) |
Apr 17, 2024 | 30.33 | 30.33 | 30.13 | 30.22 | 5,264 | +0.11(+0.38%) |
Apr 16, 2024 | 30.08 | 30.10 | 30.02 | 30.10 | 5,818 | -0.31(-1.01%) |
Apr 15, 2024 | 30.85 | 30.85 | 30.36 | 30.41 | 6,420 | -0.33(-1.09%) |
Apr 12, 2024 | 31.19 | 31.25 | 30.69 | 30.75 | 2,450 | -0.34(-1.09%) |
Apr 11, 2024 | 31.17 | 31.17 | 30.85 | 31.08 | 2,918 | -0.05(-0.15%) |
Apr 10, 2024 | 31.22 | 31.22 | 30.95 | 31.13 | 4,088 | -0.15(-0.49%) |
Apr 09, 2024 | 31.35 | 31.35 | 31.18 | 31.28 | 3,532 | -0.07(-0.24%) |
Apr 08, 2024 | 31.42 | 31.48 | 31.36 | 31.36 | 5,975 | -0.06(-0.18%) |
Apr 05, 2024 | 31.40 | 31.44 | 31.21 | 31.41 | 5,910 | -0.02(-0.05%) |
Apr 04, 2024 | 31.77 | 31.79 | 31.35 | 31.43 | 14,713 | -0.15(-0.49%) |
Apr 03, 2024 | 31.57 | 31.66 | 31.57 | 31.58 | 3,071 | +0.14(+0.46%) |
Apr 02, 2024 | 31.30 | 31.44 | 31.28 | 31.44 | 5,533 | +0.20(+0.64%) |