Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 35.56 | 35.58 | 35.38 | 35.39 | 9,851 | -0.12(-0.34%) |
Jun 27, 2024 | 35.40 | 35.62 | 35.40 | 35.51 | 5,415 | +0.02(+0.06%) |
Jun 26, 2024 | 35.30 | 35.49 | 35.27 | 35.49 | 3,149 | +0.14(+0.40%) |
Jun 25, 2024 | 35.09 | 35.38 | 34.97 | 35.35 | 59,299 | +0.33(+0.94%) |
Jun 24, 2024 | 35.21 | 35.25 | 35.02 | 35.02 | 6,277 | -0.23(-0.65%) |
Jun 21, 2024 | 35.33 | 35.33 | 35.18 | 35.25 | 5,772 | -0.12(-0.34%) |
Jun 20, 2024 | 35.59 | 35.59 | 35.28 | 35.37 | 6,899 | -0.18(-0.51%) |
Jun 18, 2024 | 35.58 | 35.64 | 35.55 | 35.55 | 11,250 | -0.04(-0.11%) |
Jun 17, 2024 | 35.44 | 35.69 | 35.18 | 35.59 | 5,990 | +0.25(+0.71%) |
Jun 14, 2024 | 35.22 | 35.36 | 35.22 | 35.34 | 8,217 | -0.02(-0.06%) |
Jun 13, 2024 | 35.40 | 35.52 | 35.31 | 35.36 | 6,095 | -0.02(-0.04%) |
Jun 12, 2024 | 35.47 | 35.49 | 35.24 | 35.38 | 7,740 | +0.48(+1.36%) |
Jun 11, 2024 | 34.75 | 34.90 | 34.66 | 34.90 | 3,639 | +0.01(+0.03%) |
Jun 10, 2024 | 34.63 | 34.91 | 34.63 | 34.89 | 25,625 | +0.12(+0.34%) |
Jun 07, 2024 | 34.91 | 34.93 | 34.77 | 34.77 | 5,244 | -0.20(-0.57%) |
Jun 06, 2024 | 34.97 | 34.99 | 34.86 | 34.97 | 4,972 | +0.11(+0.32%) |
Jun 05, 2024 | 34.46 | 34.86 | 34.46 | 34.86 | 3,600 | +0.67(+1.96%) |
Jun 04, 2024 | 34.19 | 34.27 | 34.00 | 34.19 | 2,565 | -0.03(-0.09%) |
Jun 03, 2024 | 34.25 | 34.29 | 33.91 | 34.23 | 2,916 | +0.34(+1.01%) |
May 31, 2024 | 33.89 | 33.89 | 33.48 | 33.89 | 5,729 | -0.02(-0.05%) |
May 30, 2024 | 34.08 | 34.16 | 33.85 | 33.90 | 4,610 | -0.29(-0.85%) |
May 29, 2024 | 34.10 | 34.25 | 34.10 | 34.19 | 5,030 | -0.21(-0.61%) |
May 28, 2024 | 34.39 | 34.45 | 34.26 | 34.40 | 5,330 | -0.01(-0.03%) |
May 24, 2024 | 34.20 | 34.44 | 34.20 | 34.41 | 13,366 | +0.34(+1.00%) |
May 23, 2024 | 34.66 | 34.66 | 34.08 | 34.08 | 4,397 | -0.17(-0.50%) |
May 22, 2024 | 34.32 | 34.33 | 34.15 | 34.25 | 7,870 | +0.09(+0.27%) |
May 21, 2024 | 34.12 | 34.22 | 34.08 | 34.15 | 12,874 | -0.20(-0.57%) |
May 20, 2024 | 34.29 | 34.46 | 34.28 | 34.35 | 6,936 | +0.07(+0.20%) |
May 17, 2024 | 34.10 | 34.39 | 34.10 | 34.28 | 7,717 | +0.18(+0.53%) |
May 16, 2024 | 34.08 | 34.27 | 34.08 | 34.10 | 7,418 | -0.08(-0.22%) |
May 15, 2024 | 33.90 | 34.19 | 33.83 | 34.18 | 2,763 | +0.65(+1.94%) |
May 14, 2024 | 33.45 | 33.53 | 33.35 | 33.53 | 1,851 | +0.34(+1.03%) |
May 13, 2024 | 33.35 | 33.35 | 33.07 | 33.19 | 4,007 | -0.08(-0.24%) |
May 10, 2024 | 33.39 | 33.39 | 33.23 | 33.27 | 5,406 | +0.08(+0.23%) |
May 09, 2024 | 33.26 | 33.26 | 33.11 | 33.19 | 3,796 | +0.09(+0.26%) |
May 08, 2024 | 33.05 | 33.11 | 33.05 | 33.11 | 1,224 | -0.01(-0.03%) |
May 07, 2024 | 33.12 | 33.30 | 33.11 | 33.12 | 4,224 | -0.11(-0.32%) |
May 06, 2024 | 33.06 | 33.22 | 33.03 | 33.22 | 4,500 | +0.36(+1.08%) |
May 03, 2024 | 32.76 | 32.91 | 32.68 | 32.87 | 7,208 | +0.49(+1.52%) |
May 02, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 140 | +0.70(+2.21%) |
May 01, 2024 | 31.38 | 31.67 | 31.26 | 31.67 | 610 | +0.35(+1.10%) |
Apr 30, 2024 | 31.63 | 31.63 | 31.33 | 31.33 | 338 | -0.51(-1.60%) |
Apr 29, 2024 | 31.79 | 31.84 | 31.56 | 31.84 | 4,724 | +0.13(+0.41%) |
Apr 26, 2024 | 31.60 | 31.81 | 31.53 | 31.71 | 5,177 | +0.80(+2.59%) |
Apr 25, 2024 | 30.05 | 30.91 | 30.05 | 30.91 | 2,951 | -0.00(-0.00%) |
Apr 24, 2024 | 31.31 | 31.31 | 30.87 | 30.91 | 2,598 | -0.04(-0.14%) |
Apr 23, 2024 | 30.52 | 31.05 | 30.52 | 30.95 | 2,519 | +0.63(+2.07%) |
Apr 22, 2024 | 30.23 | 30.46 | 29.92 | 30.32 | 3,050 | +0.51(+1.70%) |
Apr 19, 2024 | 30.37 | 30.37 | 29.76 | 29.82 | 9,353 | -0.68(-2.23%) |
Apr 18, 2024 | 30.57 | 30.57 | 30.47 | 30.50 | 1,199 | +0.05(+0.16%) |
Apr 17, 2024 | 30.66 | 30.68 | 30.40 | 30.45 | 3,489 | -0.16(-0.52%) |
Apr 16, 2024 | 30.42 | 30.81 | 30.42 | 30.61 | 4,361 | +0.07(+0.23%) |
Apr 15, 2024 | 31.30 | 31.30 | 30.47 | 30.54 | 5,988 | -0.56(-1.80%) |
Apr 12, 2024 | 31.35 | 31.35 | 31.09 | 31.10 | 6,084 | -0.88(-2.76%) |
Apr 11, 2024 | 31.80 | 31.98 | 31.63 | 31.98 | 4,389 | +0.39(+1.25%) |
Apr 10, 2024 | 31.69 | 31.69 | 31.44 | 31.59 | 2,675 | -0.34(-1.07%) |
Apr 09, 2024 | 31.92 | 31.93 | 31.76 | 31.93 | 1,631 | +0.15(+0.46%) |
Apr 08, 2024 | 31.79 | 31.97 | 31.78 | 31.78 | 2,907 | +0.01(+0.04%) |
Apr 05, 2024 | 31.80 | 31.80 | 31.72 | 31.77 | 1,301 | +0.53(+1.69%) |
Apr 04, 2024 | 32.20 | 32.23 | 31.24 | 31.24 | 3,241 | -0.59(-1.86%) |
Apr 03, 2024 | 31.88 | 31.94 | 31.83 | 31.83 | 1,778 | +0.12(+0.38%) |
Apr 02, 2024 | 31.48 | 31.71 | 31.48 | 31.71 | 1,116 | -0.24(-0.74%) |