Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 33.69 | 33.69 | 33.46 | 33.46 | 11,085 | +0.19(+0.57%) |
Jun 27, 2024 | 33.51 | 33.51 | 33.27 | 33.27 | 22,432 | -0.13(-0.40%) |
Jun 26, 2024 | 33.38 | 33.46 | 33.36 | 33.40 | 30,032 | -0.10(-0.29%) |
Jun 25, 2024 | 33.44 | 33.51 | 33.39 | 33.50 | 15,794 | -0.10(-0.29%) |
Jun 24, 2024 | 33.67 | 33.77 | 33.55 | 33.60 | 30,436 | +0.03(+0.08%) |
Jun 21, 2024 | 33.66 | 33.69 | 33.56 | 33.57 | 17,448 | -0.07(-0.21%) |
Jun 20, 2024 | 34.05 | 34.05 | 33.56 | 33.64 | 36,815 | -0.12(-0.35%) |
Jun 18, 2024 | 33.58 | 33.81 | 33.53 | 33.76 | 17,157 | +0.20(+0.60%) |
Jun 17, 2024 | 33.42 | 33.59 | 33.34 | 33.56 | 17,453 | +0.19(+0.57%) |
Jun 14, 2024 | 33.28 | 33.38 | 33.28 | 33.37 | 21,617 | +0.17(+0.51%) |
Jun 13, 2024 | 33.41 | 33.42 | 33.20 | 33.20 | 20,325 | -0.06(-0.18%) |
Jun 12, 2024 | 33.58 | 33.58 | 33.26 | 33.26 | 14,571 | +0.28(+0.84%) |
Jun 11, 2024 | 33.05 | 33.09 | 32.90 | 32.98 | 36,642 | -0.14(-0.42%) |
Jun 10, 2024 | 33.08 | 33.26 | 33.06 | 33.12 | 18,200 | +0.19(+0.59%) |
Jun 07, 2024 | 33.07 | 33.09 | 32.87 | 32.93 | 6,572 | -0.22(-0.68%) |
Jun 06, 2024 | 33.16 | 33.27 | 33.13 | 33.15 | 25,542 | +0.09(+0.27%) |
Jun 05, 2024 | 33.02 | 33.12 | 32.92 | 33.06 | 38,390 | +0.46(+1.40%) |
Jun 04, 2024 | 32.66 | 32.71 | 32.56 | 32.60 | 24,974 | -0.48(-1.44%) |
Jun 03, 2024 | 32.92 | 33.18 | 32.92 | 33.08 | 22,737 | +0.31(+0.94%) |
May 31, 2024 | 32.87 | 33.25 | 32.58 | 32.77 | 23,624 | -0.32(-0.96%) |
May 30, 2024 | 32.95 | 33.14 | 32.95 | 33.09 | 126,270 | -0.04(-0.12%) |
May 29, 2024 | 33.15 | 33.17 | 33.04 | 33.13 | 12,623 | -0.41(-1.22%) |
May 28, 2024 | 33.61 | 33.61 | 33.45 | 33.54 | 26,475 | -0.01(-0.03%) |
May 24, 2024 | 33.51 | 33.59 | 33.45 | 33.55 | 31,252 | +0.19(+0.56%) |
May 23, 2024 | 33.81 | 33.81 | 33.32 | 33.36 | 18,030 | -0.34(-1.00%) |
May 22, 2024 | 33.77 | 33.77 | 33.60 | 33.70 | 25,391 | -0.10(-0.29%) |
May 21, 2024 | 33.91 | 33.91 | 33.70 | 33.80 | 53,008 | -0.24(-0.70%) |
May 20, 2024 | 34.04 | 34.15 | 33.91 | 34.04 | 15,043 | -0.07(-0.20%) |
May 17, 2024 | 33.89 | 34.14 | 33.89 | 34.11 | 15,161 | +0.17(+0.50%) |
May 16, 2024 | 33.85 | 33.95 | 33.75 | 33.94 | 9,635 | +0.12(+0.35%) |
May 15, 2024 | 33.73 | 33.82 | 33.71 | 33.82 | 7,796 | +0.37(+1.11%) |
May 14, 2024 | 33.36 | 33.48 | 33.34 | 33.44 | 20,795 | +0.16(+0.49%) |
May 13, 2024 | 33.57 | 33.57 | 33.20 | 33.28 | 33,534 | +0.20(+0.60%) |
May 10, 2024 | 33.11 | 33.11 | 33.04 | 33.08 | 9,996 | +0.06(+0.18%) |
May 09, 2024 | 32.99 | 33.05 | 32.94 | 33.02 | 9,720 | +0.05(+0.15%) |
May 08, 2024 | 32.86 | 32.97 | 32.86 | 32.97 | 9,198 | -0.02(-0.06%) |
May 07, 2024 | 32.95 | 33.05 | 32.87 | 32.99 | 12,000 | -0.20(-0.60%) |
May 06, 2024 | 33.20 | 33.20 | 33.06 | 33.19 | 16,142 | +0.02(+0.06%) |
May 03, 2024 | 33.09 | 33.17 | 33.02 | 33.17 | 7,327 | +0.23(+0.69%) |
May 02, 2024 | 32.56 | 33.00 | 32.51 | 32.94 | 18,223 | +0.80(+2.47%) |
May 01, 2024 | 32.12 | 32.37 | 32.06 | 32.15 | 25,600 | +0.00(+0.00%) |
Apr 30, 2024 | 32.30 | 32.30 | 32.12 | 32.15 | 22,709 | -0.36(-1.10%) |
Apr 29, 2024 | 32.36 | 32.51 | 32.36 | 32.51 | 15,354 | +0.31(+0.96%) |
Apr 26, 2024 | 32.07 | 32.21 | 32.04 | 32.20 | 17,095 | +0.38(+1.19%) |
Apr 25, 2024 | 31.55 | 31.86 | 31.55 | 31.82 | 7,517 | +0.08(+0.25%) |
Apr 24, 2024 | 31.81 | 31.81 | 31.58 | 31.74 | 15,442 | +0.17(+0.54%) |
Apr 23, 2024 | 31.46 | 31.63 | 31.46 | 31.57 | 30,957 | +0.19(+0.60%) |
Apr 22, 2024 | 31.11 | 31.39 | 31.04 | 31.38 | 14,847 | +0.28(+0.91%) |
Apr 19, 2024 | 31.23 | 31.23 | 30.99 | 31.10 | 34,016 | -0.15(-0.49%) |
Apr 18, 2024 | 31.23 | 31.35 | 31.20 | 31.25 | 56,282 | +0.13(+0.42%) |
Apr 17, 2024 | 31.16 | 31.19 | 31.01 | 31.12 | 21,419 | +0.08(+0.26%) |
Apr 16, 2024 | 30.89 | 31.10 | 30.89 | 31.04 | 20,976 | -0.40(-1.26%) |
Apr 15, 2024 | 31.89 | 31.89 | 31.39 | 31.44 | 25,203 | -0.29(-0.91%) |
Apr 12, 2024 | 31.94 | 31.96 | 31.61 | 31.73 | 19,352 | -0.58(-1.78%) |
Apr 11, 2024 | 32.40 | 32.40 | 32.17 | 32.31 | 30,511 | +0.13(+0.42%) |
Apr 10, 2024 | 32.12 | 32.21 | 32.00 | 32.17 | 35,923 | -0.40(-1.24%) |
Apr 09, 2024 | 32.56 | 32.57 | 32.47 | 32.57 | 19,865 | +0.23(+0.71%) |
Apr 08, 2024 | 32.42 | 32.44 | 32.32 | 32.35 | 27,018 | +0.11(+0.34%) |
Apr 05, 2024 | 32.16 | 32.28 | 32.15 | 32.24 | 29,187 | +0.09(+0.28%) |
Apr 04, 2024 | 32.50 | 32.60 | 32.15 | 32.15 | 73,123 | -0.09(-0.28%) |
Apr 03, 2024 | 32.15 | 32.39 | 32.14 | 32.24 | 50,143 | +0.05(+0.15%) |
Apr 02, 2024 | 32.18 | 32.31 | 32.16 | 32.19 | 44,019 | +0.04(+0.12%) |