Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 33.75 | 34.08 | 33.71 | 34.08 | 708 | +0.29(+0.86%) |
Jun 20, 2024 | 33.88 | 33.95 | 33.76 | 33.79 | 2,203 | -0.14(-0.41%) |
Jun 18, 2024 | 33.97 | 34.11 | 33.91 | 33.93 | 1,945 | -0.35(-1.02%) |
Jun 17, 2024 | 33.92 | 34.35 | 33.68 | 34.28 | 2,260 | +0.23(+0.68%) |
Jun 14, 2024 | 33.99 | 34.06 | 33.29 | 34.05 | 2,409 | -0.03(-0.09%) |
Jun 13, 2024 | 34.80 | 34.80 | 34.08 | 34.08 | 1,790 | -0.88(-2.51%) |
Jun 12, 2024 | 34.59 | 35.29 | 34.59 | 34.96 | 1,332 | +0.96(+2.83%) |
Jun 11, 2024 | 33.91 | 33.99 | 33.61 | 33.99 | 1,904 | -0.29(-0.84%) |
Jun 10, 2024 | 33.92 | 34.28 | 33.92 | 34.28 | 650 | +0.10(+0.29%) |
Jun 07, 2024 | 34.61 | 34.72 | 34.18 | 34.18 | 859 | -0.37(-1.07%) |
Jun 06, 2024 | 34.64 | 34.71 | 34.54 | 34.55 | 1,455 | +0.10(+0.30%) |
Jun 05, 2024 | 34.15 | 34.47 | 32.23 | 34.45 | 4,966 | +0.72(+2.12%) |
Jun 04, 2024 | 33.70 | 34.08 | 33.70 | 33.73 | 1,387 | -0.00(-0.01%) |
Jun 03, 2024 | 34.75 | 34.75 | 33.73 | 33.74 | 744 | -0.06(-0.19%) |
May 31, 2024 | 34.28 | 34.28 | 33.23 | 33.80 | 5,097 | -0.51(-1.47%) |
May 30, 2024 | 35.45 | 35.45 | 34.31 | 34.31 | 1,326 | -1.56(-4.34%) |
May 29, 2024 | 35.67 | 35.86 | 35.67 | 35.86 | 514 | -0.18(-0.49%) |
May 28, 2024 | 36.30 | 36.30 | 35.88 | 36.04 | 2,486 | -0.41(-1.14%) |
May 24, 2024 | 36.32 | 36.45 | 36.32 | 36.45 | 329 | +0.29(+0.80%) |
May 23, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 88 | -0.79(-2.14%) |
May 22, 2024 | 36.96 | 37.03 | 36.95 | 36.96 | 515 | -0.14(-0.37%) |
May 21, 2024 | 37.25 | 37.25 | 37.05 | 37.09 | 5,298 | -0.26(-0.71%) |
May 20, 2024 | 36.60 | 37.36 | 36.60 | 37.36 | 545 | +0.73(+2.00%) |
May 17, 2024 | 36.47 | 36.63 | 36.47 | 36.63 | 363 | +0.40(+1.09%) |
May 16, 2024 | 36.31 | 36.31 | 36.23 | 36.23 | 242 | -0.63(-1.70%) |
May 15, 2024 | 36.02 | 36.86 | 36.02 | 36.86 | 2,009 | +1.31(+3.68%) |
May 14, 2024 | 35.02 | 35.57 | 35.02 | 35.55 | 1,922 | +0.46(+1.30%) |
May 13, 2024 | 35.11 | 35.11 | 35.09 | 35.09 | 1,242 | +0.13(+0.36%) |
May 10, 2024 | 35.54 | 35.54 | 34.97 | 34.97 | 792 | -0.28(-0.81%) |
May 09, 2024 | 35.43 | 35.43 | 35.25 | 35.25 | 232 | +0.07(+0.20%) |
May 08, 2024 | 35.12 | 35.18 | 35.12 | 35.18 | 442 | +0.25(+0.73%) |
May 07, 2024 | 35.08 | 35.15 | 34.86 | 34.93 | 6,063 | -1.09(-3.03%) |
May 06, 2024 | 35.22 | 36.02 | 35.22 | 36.02 | 15,634 | +1.01(+2.87%) |
May 03, 2024 | 35.05 | 35.05 | 34.92 | 35.01 | 1,776 | +0.50(+1.46%) |
May 02, 2024 | 34.32 | 34.51 | 34.32 | 34.51 | 465 | +0.46(+1.34%) |
May 01, 2024 | 33.85 | 34.05 | 33.85 | 34.05 | 886 | -0.13(-0.37%) |
Apr 30, 2024 | 35.10 | 35.10 | 34.18 | 34.18 | 1,316 | -1.03(-2.93%) |
Apr 29, 2024 | 35.31 | 36.08 | 35.21 | 35.21 | 72,023 | +0.07(+0.20%) |
Apr 26, 2024 | 35.20 | 35.20 | 35.10 | 35.14 | 1,091 | +0.61(+1.77%) |
Apr 25, 2024 | 34.40 | 34.53 | 34.40 | 34.53 | 272 | +0.02(+0.05%) |
Apr 24, 2024 | 34.40 | 34.51 | 34.40 | 34.51 | 334 | +0.04(+0.10%) |
Apr 23, 2024 | 34.54 | 34.60 | 34.47 | 34.48 | 792 | +0.84(+2.48%) |
Apr 22, 2024 | 33.83 | 33.83 | 33.64 | 33.64 | 702 | +0.55(+1.66%) |
Apr 19, 2024 | 33.51 | 33.51 | 33.10 | 33.10 | 1,384 | -0.43(-1.29%) |
Apr 18, 2024 | 33.59 | 33.59 | 33.53 | 33.53 | 224 | -0.07(-0.22%) |
Apr 17, 2024 | 34.13 | 34.13 | 33.60 | 33.60 | 1,150 | -0.55(-1.61%) |
Apr 16, 2024 | 34.17 | 34.21 | 33.89 | 34.15 | 5,983 | -0.20(-0.59%) |
Apr 15, 2024 | 35.00 | 35.00 | 34.33 | 34.35 | 1,415 | -1.22(-3.44%) |
Apr 12, 2024 | 35.94 | 35.94 | 35.58 | 35.58 | 1,613 | -0.85(-2.33%) |
Apr 11, 2024 | 36.39 | 36.43 | 36.39 | 36.43 | 367 | +0.14(+0.39%) |
Apr 10, 2024 | 35.61 | 36.29 | 35.61 | 36.29 | 1,018 | -0.05(-0.14%) |
Apr 09, 2024 | 36.38 | 36.38 | 36.34 | 36.34 | 697 | -0.07(-0.19%) |
Apr 08, 2024 | 36.43 | 36.43 | 36.41 | 36.41 | 592 | +0.34(+0.94%) |
Apr 05, 2024 | 36.28 | 36.68 | 36.07 | 36.07 | 640 | -0.16(-0.44%) |
Apr 04, 2024 | 36.88 | 37.16 | 36.23 | 36.23 | 1,013 | +0.12(+0.33%) |
Apr 03, 2024 | 35.86 | 36.11 | 35.86 | 36.11 | 506 | +0.17(+0.47%) |
Apr 02, 2024 | 35.72 | 35.94 | 35.50 | 35.94 | 2,703 | -0.64(-1.75%) |