Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 32.65 | 33.01 | 32.47 | 32.78 | 629,698 | +0.16(+0.49%) |
Jun 05, 2024 | 32.90 | 32.99 | 32.42 | 32.62 | 1,244,334 | -0.24(-0.73%) |
Jun 04, 2024 | 32.93 | 33.17 | 32.83 | 32.86 | 619,225 | -0.15(-0.45%) |
Jun 03, 2024 | 33.33 | 33.33 | 32.61 | 33.01 | 857,057 | -0.16(-0.48%) |
May 31, 2024 | 32.66 | 33.17 | 32.62 | 33.17 | 772,907 | +0.51(+1.56%) |
May 30, 2024 | 32.45 | 32.72 | 32.38 | 32.66 | 568,400 | +0.35(+1.08%) |
May 29, 2024 | 32.31 | 32.43 | 31.98 | 32.31 | 874,575 | -0.60(-1.82%) |
May 28, 2024 | 32.82 | 33.35 | 32.78 | 32.91 | 982,631 | +0.37(+1.14%) |
May 24, 2024 | 32.64 | 32.98 | 32.21 | 32.54 | 682,140 | +0.01(+0.03%) |
May 23, 2024 | 32.32 | 32.83 | 32.15 | 32.53 | 709,020 | +0.15(+0.46%) |
May 22, 2024 | 32.59 | 32.67 | 32.17 | 32.38 | 550,907 | -0.36(-1.10%) |
May 21, 2024 | 32.63 | 32.81 | 32.51 | 32.74 | 405,663 | +0.09(+0.28%) |
May 20, 2024 | 32.79 | 33.03 | 32.61 | 32.65 | 561,998 | -0.14(-0.43%) |
May 17, 2024 | 33.01 | 33.05 | 32.53 | 32.79 | 631,273 | -0.26(-0.79%) |
May 16, 2024 | 32.83 | 33.12 | 32.82 | 33.05 | 511,120 | +0.14(+0.43%) |
May 15, 2024 | 32.80 | 33.06 | 32.68 | 32.91 | 842,972 | +0.24(+0.73%) |
May 14, 2024 | 33.07 | 33.07 | 32.41 | 32.67 | 811,361 | -0.22(-0.67%) |
May 13, 2024 | 33.15 | 33.20 | 32.86 | 32.89 | 895,623 | -0.14(-0.42%) |
May 10, 2024 | 33.17 | 33.42 | 32.94 | 33.03 | 558,001 | -0.23(-0.69%) |
May 09, 2024 | 32.48 | 33.26 | 32.22 | 33.26 | 612,410 | +0.78(+2.40%) |
May 08, 2024 | 32.07 | 32.59 | 31.94 | 32.48 | 944,598 | +0.42(+1.31%) |
May 07, 2024 | 32.10 | 32.32 | 31.90 | 32.06 | 955,719 | +0.03(+0.09%) |
May 06, 2024 | 31.84 | 32.27 | 31.75 | 32.03 | 1,297,570 | +0.43(+1.37%) |
May 03, 2024 | 31.86 | 32.07 | 31.60 | 31.60 | 864,285 | -0.11(-0.33%) |
May 02, 2024 | 31.65 | 31.74 | 31.21 | 31.70 | 1,007,678 | +0.20(+0.64%) |
May 01, 2024 | 31.48 | 31.94 | 31.38 | 31.50 | 878,085 | -0.06(-0.18%) |
Apr 30, 2024 | 31.18 | 31.90 | 31.17 | 31.56 | 1,315,026 | +0.17(+0.55%) |
Apr 29, 2024 | 31.58 | 32.23 | 31.19 | 31.39 | 1,525,173 | -0.12(-0.40%) |
Apr 26, 2024 | 32.24 | 33.32 | 30.93 | 31.51 | 1,882,054 | -1.30(-3.95%) |
Apr 25, 2024 | 33.36 | 33.41 | 32.78 | 32.81 | 1,154,174 | -0.80(-2.37%) |
Apr 24, 2024 | 33.38 | 33.74 | 33.35 | 33.61 | 670,569 | +0.03(+0.09%) |
Apr 23, 2024 | 33.90 | 33.98 | 33.36 | 33.58 | 698,140 | -0.40(-1.19%) |
Apr 22, 2024 | 33.88 | 34.23 | 33.65 | 33.98 | 1,114,853 | +0.08(+0.23%) |
Apr 19, 2024 | 33.60 | 34.06 | 33.60 | 33.90 | 1,373,110 | +0.32(+0.94%) |
Apr 18, 2024 | 33.90 | 34.16 | 33.57 | 33.59 | 485,703 | -0.12(-0.34%) |
Apr 17, 2024 | 34.10 | 34.20 | 33.66 | 33.70 | 925,252 | -0.13(-0.40%) |
Apr 16, 2024 | 33.40 | 33.91 | 33.19 | 33.84 | 1,420,030 | +0.15(+0.46%) |
Apr 15, 2024 | 34.47 | 34.54 | 33.62 | 33.68 | 736,233 | -0.64(-1.88%) |
Apr 12, 2024 | 35.14 | 35.42 | 34.29 | 34.33 | 755,074 | -0.81(-2.30%) |
Apr 11, 2024 | 34.94 | 35.20 | 34.69 | 35.13 | 831,058 | +0.29(+0.83%) |
Apr 10, 2024 | 34.98 | 35.35 | 34.76 | 34.84 | 643,008 | -0.50(-1.41%) |
Apr 09, 2024 | 35.55 | 35.64 | 35.10 | 35.34 | 1,142,875 | +0.00(+0.00%) |
Apr 08, 2024 | 34.93 | 35.35 | 34.84 | 35.34 | 757,675 | +0.40(+1.15%) |
Apr 05, 2024 | 34.72 | 35.09 | 34.60 | 34.94 | 523,022 | +0.36(+1.03%) |
Apr 04, 2024 | 35.21 | 35.26 | 34.54 | 34.59 | 996,837 | -0.35(-0.99%) |
Apr 03, 2024 | 34.76 | 35.20 | 34.68 | 34.93 | 563,209 | +0.01(+0.03%) |
Apr 02, 2024 | 34.60 | 35.08 | 34.41 | 34.92 | 805,942 | +0.25(+0.72%) |