Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 33.59 | 33.79 | 33.16 | 33.68 | 382,067 | -0.29(-0.85%) |
Jun 13, 2024 | 34.16 | 34.26 | 33.53 | 33.97 | 580,855 | -0.14(-0.41%) |
Jun 12, 2024 | 33.97 | 34.91 | 33.76 | 34.11 | 576,092 | +1.07(+3.24%) |
Jun 11, 2024 | 32.80 | 33.38 | 32.71 | 33.04 | 380,925 | -0.09(-0.27%) |
Jun 10, 2024 | 33.07 | 33.70 | 32.97 | 33.13 | 322,325 | -0.29(-0.87%) |
Jun 07, 2024 | 34.09 | 34.10 | 33.24 | 33.42 | 581,155 | -1.35(-3.88%) |
Jun 06, 2024 | 34.77 | 34.99 | 34.47 | 34.77 | 490,510 | +0.07(+0.20%) |
Jun 05, 2024 | 34.32 | 34.86 | 34.18 | 34.70 | 451,465 | +0.51(+1.49%) |
Jun 04, 2024 | 33.81 | 34.32 | 33.71 | 34.19 | 272,255 | +0.00(+0.00%) |
Jun 03, 2024 | 34.69 | 34.84 | 33.74 | 34.19 | 410,961 | -0.26(-0.75%) |
May 31, 2024 | 34.02 | 34.58 | 33.94 | 34.45 | 388,714 | +1.20(+3.60%) |
May 30, 2024 | 33.30 | 33.91 | 33.14 | 33.25 | 568,480 | -0.01(-0.03%) |
May 29, 2024 | 33.87 | 34.02 | 33.07 | 33.26 | 555,321 | -1.10(-3.20%) |
May 28, 2024 | 34.76 | 35.00 | 34.08 | 34.36 | 377,364 | -0.18(-0.53%) |
May 24, 2024 | 34.26 | 34.63 | 33.78 | 34.55 | 460,632 | +0.52(+1.54%) |
May 23, 2024 | 34.79 | 34.84 | 33.71 | 34.02 | 1,684,327 | -0.74(-2.13%) |
May 22, 2024 | 34.22 | 34.83 | 34.09 | 34.76 | 680,165 | +0.29(+0.85%) |
May 21, 2024 | 34.23 | 34.47 | 34.05 | 34.47 | 808,135 | +0.10(+0.28%) |
May 20, 2024 | 34.49 | 34.95 | 34.36 | 34.37 | 424,131 | -0.20(-0.59%) |
May 17, 2024 | 34.04 | 34.62 | 33.67 | 34.57 | 510,554 | +0.62(+1.83%) |
May 16, 2024 | 33.63 | 33.97 | 33.52 | 33.95 | 516,263 | +0.35(+1.04%) |
May 15, 2024 | 33.45 | 34.10 | 33.06 | 33.60 | 720,265 | +0.57(+1.74%) |
May 14, 2024 | 34.07 | 34.07 | 32.93 | 33.03 | 401,533 | -0.37(-1.11%) |
May 13, 2024 | 34.03 | 34.08 | 33.29 | 33.40 | 409,932 | -0.36(-1.07%) |
May 10, 2024 | 34.01 | 34.41 | 33.37 | 33.76 | 377,188 | -0.23(-0.69%) |
May 09, 2024 | 33.25 | 34.06 | 33.14 | 33.99 | 490,771 | +0.78(+2.34%) |
May 08, 2024 | 32.77 | 33.51 | 32.58 | 33.21 | 586,218 | +0.23(+0.71%) |
May 07, 2024 | 32.95 | 33.22 | 32.65 | 32.98 | 712,993 | +0.12(+0.35%) |
May 06, 2024 | 32.82 | 33.18 | 32.57 | 32.86 | 559,272 | +0.44(+1.35%) |
May 03, 2024 | 32.25 | 32.68 | 32.08 | 32.43 | 636,211 | +0.80(+2.52%) |
May 02, 2024 | 30.72 | 31.74 | 30.40 | 31.63 | 698,292 | +1.27(+4.19%) |