Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 32.28 | 33.15 | 31.81 | 33.14 | 11,604 | +0.59(+1.81%) |
Jun 14, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 4,455 | -0.39(-1.18%) |
Jun 13, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 3,501 | -0.70(-2.08%) |
Jun 12, 2024 | 33.73 | 33.73 | 33.25 | 33.64 | 10,532 | +0.66(+2.00%) |
Jun 11, 2024 | 32.20 | 32.98 | 32.20 | 32.98 | 5,463 | +0.53(+1.63%) |
Jun 10, 2024 | 32.84 | 33.40 | 32.45 | 32.45 | 6,009 | -0.93(-2.79%) |
Jun 07, 2024 | 33.12 | 33.38 | 32.80 | 33.38 | 13,944 | -0.17(-0.51%) |
Jun 06, 2024 | 33.06 | 33.55 | 33.06 | 33.55 | 3,785 | +0.58(+1.76%) |
Jun 05, 2024 | 32.19 | 33.27 | 32.16 | 32.97 | 36,634 | +0.17(+0.52%) |
Jun 04, 2024 | 33.11 | 33.14 | 32.70 | 32.80 | 7,959 | -0.30(-0.91%) |
Jun 03, 2024 | 33.14 | 33.69 | 32.95 | 33.10 | 7,939 | +0.31(+0.95%) |
May 31, 2024 | 33.13 | 33.21 | 31.46 | 32.79 | 43,707 | -0.11(-0.33%) |
May 30, 2024 | 32.55 | 33.63 | 32.01 | 32.90 | 11,841 | +0.59(+1.83%) |
May 29, 2024 | 32.00 | 32.71 | 32.00 | 32.31 | 10,823 | -0.23(-0.71%) |
May 28, 2024 | 33.05 | 33.05 | 32.29 | 32.54 | 9,518 | -0.52(-1.57%) |
May 24, 2024 | 32.79 | 33.06 | 32.68 | 33.06 | 5,894 | +0.40(+1.22%) |
May 23, 2024 | 33.08 | 34.00 | 32.66 | 32.66 | 17,006 | -0.42(-1.27%) |
May 22, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 4,940 | +0.07(+0.21%) |
May 21, 2024 | 32.49 | 33.05 | 32.49 | 33.01 | 3,240 | +0.52(+1.60%) |
May 20, 2024 | 33.05 | 33.38 | 32.49 | 32.49 | 8,699 | -1.04(-3.10%) |
May 17, 2024 | 33.61 | 33.61 | 33.50 | 33.53 | 5,372 | +0.17(+0.51%) |
May 16, 2024 | 33.22 | 33.62 | 33.22 | 33.36 | 6,711 | -0.05(-0.15%) |
May 15, 2024 | 33.02 | 33.65 | 33.00 | 33.41 | 6,646 | +0.39(+1.18%) |
May 14, 2024 | 33.70 | 33.85 | 33.02 | 33.02 | 26,648 | -0.41(-1.23%) |
May 13, 2024 | 32.49 | 33.66 | 32.36 | 33.43 | 24,431 | +0.74(+2.26%) |
May 10, 2024 | 33.30 | 33.30 | 32.48 | 32.69 | 9,985 | -0.71(-2.13%) |
May 09, 2024 | 32.56 | 33.40 | 32.35 | 33.40 | 14,735 | +1.20(+3.73%) |
May 08, 2024 | 31.20 | 32.20 | 31.20 | 32.20 | 11,237 | +0.79(+2.52%) |
May 07, 2024 | 31.96 | 33.21 | 31.40 | 31.41 | 20,654 | -0.24(-0.75%) |
May 06, 2024 | 32.81 | 34.21 | 31.57 | 31.65 | 16,612 | -0.88(-2.71%) |
May 03, 2024 | 31.77 | 32.72 | 30.85 | 32.53 | 8,818 | +0.34(+1.05%) |
May 02, 2024 | 31.73 | 32.37 | 31.24 | 32.19 | 10,879 | +0.70(+2.24%) |
May 01, 2024 | 31.49 | 31.62 | 30.86 | 31.49 | 21,540 | +0.58(+1.86%) |
Apr 30, 2024 | 31.67 | 31.67 | 30.91 | 30.91 | 12,469 | -0.51(-1.61%) |
Apr 29, 2024 | 31.65 | 31.65 | 31.00 | 31.42 | 10,426 | +0.21(+0.67%) |
Apr 26, 2024 | 31.15 | 31.22 | 31.15 | 31.21 | 5,982 | +0.03(+0.10%) |
Apr 25, 2024 | 31.37 | 31.44 | 30.89 | 31.18 | 21,459 | +0.06(+0.19%) |
Apr 24, 2024 | 31.27 | 31.36 | 30.55 | 31.12 | 21,515 | +0.15(+0.50%) |
Apr 23, 2024 | 31.15 | 31.40 | 30.64 | 30.97 | 10,748 | +0.10(+0.34%) |
Apr 22, 2024 | 31.29 | 31.74 | 30.76 | 30.86 | 9,773 | -0.38(-1.21%) |
Apr 19, 2024 | 30.50 | 31.48 | 30.50 | 31.24 | 8,616 | +0.59(+1.91%) |
Apr 18, 2024 | 30.91 | 30.97 | 30.39 | 30.66 | 9,305 | +0.02(+0.06%) |
Apr 17, 2024 | 30.82 | 30.95 | 30.40 | 30.64 | 6,287 | -0.35(-1.12%) |
Apr 16, 2024 | 30.78 | 31.11 | 30.78 | 30.98 | 6,655 | -0.14(-0.45%) |
Apr 15, 2024 | 32.03 | 32.03 | 30.77 | 31.12 | 10,380 | -0.55(-1.72%) |
Apr 12, 2024 | 31.77 | 32.41 | 31.52 | 31.67 | 5,278 | -0.56(-1.72%) |
Apr 11, 2024 | 32.30 | 32.30 | 31.95 | 32.22 | 7,359 | -0.30(-0.91%) |
Apr 10, 2024 | 33.47 | 33.47 | 32.29 | 32.52 | 9,490 | -1.25(-3.70%) |
Apr 09, 2024 | 33.62 | 34.20 | 33.62 | 33.77 | 10,676 | +0.09(+0.27%) |
Apr 08, 2024 | 34.22 | 34.22 | 33.13 | 33.68 | 8,467 | +0.15(+0.44%) |
Apr 05, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 18,524 | -0.37(-1.08%) |
Apr 04, 2024 | 34.10 | 34.10 | 33.35 | 33.90 | 7,513 | +0.62(+1.88%) |
Apr 03, 2024 | 33.13 | 33.60 | 32.99 | 33.27 | 7,002 | -0.13(-0.39%) |
Apr 02, 2024 | 33.13 | 33.40 | 32.89 | 33.40 | 13,889 | +0.28(+0.84%) |