Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 32.81 | 33.02 | 32.60 | 32.65 | 22,944 | -0.30(-0.91%) |
Jun 06, 2024 | 32.89 | 33.02 | 32.75 | 32.95 | 21,266 | +0.06(+0.18%) |
Jun 05, 2024 | 32.81 | 32.91 | 32.66 | 32.89 | 33,479 | +0.12(+0.37%) |
Jun 04, 2024 | 32.97 | 33.01 | 32.63 | 32.77 | 67,736 | -0.43(-1.30%) |
Jun 03, 2024 | 33.56 | 33.56 | 32.90 | 33.20 | 28,853 | -0.31(-0.93%) |
May 31, 2024 | 33.34 | 33.51 | 32.84 | 33.51 | 68,123 | +0.81(+2.48%) |
May 30, 2024 | 32.89 | 33.01 | 32.65 | 32.70 | 45,250 | +0.04(+0.12%) |
May 29, 2024 | 33.26 | 33.30 | 32.50 | 32.66 | 44,050 | -0.52(-1.57%) |
May 28, 2024 | 33.24 | 33.51 | 33.10 | 33.18 | 37,652 | +0.10(+0.30%) |
May 24, 2024 | 33.26 | 33.41 | 33.02 | 33.08 | 29,949 | -0.01(-0.03%) |
May 23, 2024 | 33.77 | 33.77 | 32.96 | 33.09 | 36,657 | -0.58(-1.72%) |
May 22, 2024 | 34.35 | 34.42 | 33.60 | 33.67 | 48,617 | -0.68(-1.97%) |
May 21, 2024 | 34.59 | 34.59 | 34.16 | 34.35 | 69,516 | -0.08(-0.23%) |
May 20, 2024 | 33.64 | 34.42 | 33.64 | 34.42 | 101,998 | +0.78(+2.33%) |
May 17, 2024 | 33.61 | 33.64 | 33.36 | 33.64 | 19,041 | +0.20(+0.59%) |
May 16, 2024 | 33.29 | 33.68 | 33.29 | 33.44 | 44,843 | +0.15(+0.44%) |
May 15, 2024 | 33.30 | 33.51 | 33.20 | 33.30 | 49,676 | +0.18(+0.53%) |
May 14, 2024 | 33.00 | 33.16 | 32.87 | 33.12 | 41,841 | +0.15(+0.45%) |
May 13, 2024 | 32.96 | 33.21 | 32.82 | 32.97 | 68,602 | +0.10(+0.30%) |
May 10, 2024 | 33.00 | 33.00 | 32.58 | 32.88 | 66,673 | +0.04(+0.12%) |
May 09, 2024 | 32.01 | 32.93 | 31.98 | 32.84 | 76,860 | +0.90(+2.82%) |
May 08, 2024 | 31.61 | 31.97 | 31.49 | 31.94 | 38,345 | +0.41(+1.30%) |
May 07, 2024 | 31.09 | 31.57 | 31.09 | 31.53 | 55,567 | +0.48(+1.55%) |
May 06, 2024 | 30.88 | 31.05 | 30.71 | 31.05 | 73,769 | +0.35(+1.15%) |
May 03, 2024 | 30.77 | 30.92 | 30.62 | 30.69 | 50,495 | +0.20(+0.64%) |
May 02, 2024 | 30.27 | 30.71 | 30.27 | 30.50 | 62,256 | +0.33(+1.10%) |
May 01, 2024 | 30.36 | 30.36 | 30.10 | 30.16 | 20,226 | -0.17(-0.55%) |
Apr 30, 2024 | 30.87 | 30.87 | 30.29 | 30.33 | 23,607 | -0.57(-1.84%) |
Apr 29, 2024 | 30.91 | 31.10 | 30.84 | 30.90 | 50,535 | -0.12(-0.38%) |
Apr 26, 2024 | 31.11 | 31.34 | 30.82 | 31.02 | 114,911 | -0.22(-0.69%) |
Apr 25, 2024 | 31.25 | 31.36 | 30.99 | 31.23 | 23,717 | -0.03(-0.09%) |
Apr 24, 2024 | 31.30 | 31.46 | 31.15 | 31.26 | 41,368 | -0.03(-0.09%) |
Apr 23, 2024 | 31.14 | 31.56 | 31.01 | 31.29 | 59,717 | +0.23(+0.73%) |
Apr 22, 2024 | 30.74 | 31.10 | 30.58 | 31.06 | 15,336 | +0.38(+1.24%) |
Apr 19, 2024 | 30.04 | 30.77 | 30.04 | 30.68 | 39,757 | +0.81(+2.72%) |
Apr 18, 2024 | 29.77 | 29.91 | 29.61 | 29.87 | 23,866 | +0.32(+1.09%) |
Apr 17, 2024 | 29.31 | 29.72 | 29.31 | 29.55 | 29,789 | +0.29(+1.00%) |
Apr 16, 2024 | 29.48 | 29.48 | 28.93 | 29.25 | 40,692 | -0.24(-0.83%) |
Apr 15, 2024 | 30.21 | 30.28 | 29.36 | 29.50 | 33,319 | -0.50(-1.66%) |
Apr 12, 2024 | 30.63 | 30.88 | 29.94 | 30.00 | 29,608 | -0.52(-1.70%) |
Apr 11, 2024 | 30.59 | 30.76 | 30.29 | 30.52 | 40,697 | -0.16(-0.51%) |
Apr 10, 2024 | 30.81 | 30.87 | 30.51 | 30.67 | 28,462 | -0.28(-0.92%) |
Apr 09, 2024 | 31.23 | 31.23 | 30.82 | 30.96 | 46,521 | -0.17(-0.53%) |
Apr 08, 2024 | 30.84 | 31.14 | 30.83 | 31.12 | 60,019 | +0.34(+1.11%) |
Apr 05, 2024 | 30.57 | 30.78 | 30.32 | 30.78 | 35,544 | +0.26(+0.87%) |
Apr 04, 2024 | 31.08 | 31.08 | 30.40 | 30.52 | 61,762 | -0.34(-1.11%) |
Apr 03, 2024 | 30.49 | 30.95 | 30.49 | 30.86 | 68,048 | +0.37(+1.22%) |
Apr 02, 2024 | 30.64 | 30.64 | 30.35 | 30.49 | 31,434 | +0.14(+0.45%) |