Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 34.65 | 35.74 | 34.55 | 34.60 | 16,861 | +0.05(+0.14%) |
May 31, 2024 | 34.45 | 34.55 | 34.06 | 34.55 | 20,271 | +0.10(+0.29%) |
May 30, 2024 | 34.30 | 34.50 | 34.22 | 34.45 | 3,245 | +0.20(+0.58%) |
May 29, 2024 | 34.15 | 34.25 | 34.00 | 34.25 | 57,000 | +0.05(+0.15%) |
May 28, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 5,000 | +0.00(+0.00%) |
May 23, 2024 | 34.20 | 0 | +0.20(+0.59%) | |||
May 21, 2024 | 34.00 | 160 | -0.20(-0.58%) | |||
May 20, 2024 | 33.93 | 34.20 | 33.93 | 34.20 | 2,200 | +0.27(+0.80%) |
May 17, 2024 | 34.06 | 34.06 | 33.90 | 33.93 | 7,000 | -0.12(-0.35%) |
May 16, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 12,000 | +0.05(+0.15%) |
May 15, 2024 | 33.94 | 35.00 | 33.90 | 34.00 | 5,547 | +0.00(+0.00%) |
May 14, 2024 | 34.01 | 34.01 | 33.94 | 34.00 | 5,000 | +0.00(+0.00%) |
May 13, 2024 | 34.00 | 34.45 | 33.98 | 34.00 | 57,154 | -0.20(-0.58%) |
May 10, 2024 | 34.26 | 34.99 | 33.91 | 34.20 | 8,454 | -0.15(-0.44%) |
May 09, 2024 | 34.34 | 34.75 | 34.00 | 34.35 | 5,698 | +0.02(+0.06%) |
May 08, 2024 | 33.86 | 34.33 | 33.80 | 34.33 | 1,520 | +0.09(+0.26%) |
May 06, 2024 | 34.24 | 0 | -0.01(-0.03%) | |||
May 03, 2024 | 34.30 | 34.30 | 33.82 | 34.25 | 3,891 | -0.05(-0.15%) |
May 02, 2024 | 34.01 | 34.30 | 34.00 | 34.30 | 800 | +0.00(+0.00%) |
May 01, 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 560 | +0.02(+0.06%) |
Apr 26, 2024 | 34.28 | 0 | +0.28(+0.82%) | |||
Apr 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 1,300 | -0.05(-0.15%) |
Apr 24, 2024 | 34.05 | 34.30 | 33.90 | 34.05 | 12,800 | -0.20(-0.58%) |
Apr 22, 2024 | 34.25 | 92 | +0.00(+0.00%) | |||
Apr 19, 2024 | 34.25 | 34.30 | 34.05 | 34.25 | 2,510 | +0.27(+0.79%) |
Apr 17, 2024 | 33.98 | 0 | +0.00(+0.00%) | |||
Apr 16, 2024 | 33.50 | 33.98 | 33.50 | 33.98 | 897 | -0.02(-0.06%) |
Apr 15, 2024 | 33.81 | 34.34 | 32.37 | 34.00 | 9,443 | -0.15(-0.44%) |
Apr 12, 2024 | 33.86 | 34.15 | 33.82 | 34.15 | 1,600 | +0.00(+0.00%) |
Apr 11, 2024 | 34.05 | 34.15 | 33.82 | 34.15 | 1,750 | +0.00(+0.00%) |
Apr 08, 2024 | 34.15 | 0 | +0.00(+0.00%) | |||
Apr 05, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 544 | +0.01(+0.03%) |
Apr 04, 2024 | 34.06 | 34.14 | 34.05 | 34.14 | 651 | -0.01(-0.03%) |