Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 35.66 | 35.67 | 35.11 | 35.25 | 689,387 | +0.05(+0.14%) |
Jun 12, 2024 | 35.06 | 35.34 | 35.00 | 35.20 | 665,023 | +0.63(+1.82%) |
Jun 11, 2024 | 34.48 | 34.57 | 34.21 | 34.57 | 454,465 | +0.06(+0.17%) |
Jun 10, 2024 | 34.20 | 34.53 | 34.17 | 34.51 | 385,931 | +0.23(+0.67%) |
Jun 07, 2024 | 34.30 | 34.47 | 34.20 | 34.28 | 367,525 | -0.18(-0.52%) |
Jun 06, 2024 | 34.50 | 34.54 | 34.34 | 34.46 | 652,017 | +0.02(+0.06%) |
Jun 05, 2024 | 33.90 | 34.44 | 33.87 | 34.44 | 703,131 | +0.79(+2.35%) |
Jun 04, 2024 | 33.55 | 33.69 | 33.39 | 33.65 | 366,107 | +0.10(+0.30%) |
Jun 03, 2024 | 33.73 | 33.73 | 33.16 | 33.55 | 530,390 | +0.19(+0.57%) |
May 31, 2024 | 33.60 | 33.60 | 32.73 | 33.36 | 783,561 | -0.07(-0.21%) |
May 30, 2024 | 34.00 | 34.01 | 33.33 | 33.43 | 1,112,068 | -0.81(-2.37%) |
May 29, 2024 | 34.12 | 34.34 | 34.08 | 34.24 | 458,505 | -0.33(-0.95%) |
May 28, 2024 | 34.59 | 34.60 | 34.36 | 34.57 | 596,012 | +0.17(+0.49%) |
May 24, 2024 | 34.24 | 34.47 | 34.14 | 34.40 | 521,681 | +0.24(+0.70%) |
May 23, 2024 | 34.81 | 34.81 | 34.01 | 34.16 | 834,273 | -0.20(-0.58%) |
May 22, 2024 | 34.49 | 34.53 | 34.19 | 34.36 | 528,107 | -0.10(-0.29%) |
May 21, 2024 | 34.32 | 34.47 | 34.27 | 34.46 | 452,810 | -0.07(-0.20%) |
May 20, 2024 | 34.33 | 34.55 | 34.27 | 34.53 | 594,805 | +0.23(+0.67%) |
May 17, 2024 | 34.27 | 34.40 | 34.13 | 34.30 | 437,819 | -0.07(-0.20%) |
May 16, 2024 | 34.50 | 34.54 | 34.31 | 34.37 | 551,844 | -0.09(-0.26%) |
May 15, 2024 | 34.03 | 34.50 | 33.92 | 34.46 | 1,031,682 | +0.65(+1.92%) |
May 14, 2024 | 33.51 | 33.83 | 33.51 | 33.81 | 458,111 | +0.22(+0.65%) |
May 13, 2024 | 33.60 | 33.65 | 33.47 | 33.59 | 396,982 | +0.20(+0.60%) |
May 10, 2024 | 33.54 | 33.60 | 33.28 | 33.39 | 407,905 | +0.03(+0.09%) |
May 09, 2024 | 33.32 | 33.43 | 33.20 | 33.36 | 346,666 | +0.01(+0.03%) |
May 08, 2024 | 33.12 | 33.39 | 33.06 | 33.35 | 576,915 | -0.20(-0.60%) |
May 07, 2024 | 33.82 | 33.82 | 33.46 | 33.55 | 413,821 | -0.10(-0.30%) |
May 06, 2024 | 33.35 | 33.65 | 33.32 | 33.65 | 612,922 | +0.51(+1.54%) |
May 03, 2024 | 33.12 | 33.24 | 32.93 | 33.14 | 432,158 | +0.43(+1.31%) |
May 02, 2024 | 32.50 | 32.74 | 32.15 | 32.71 | 368,635 | +0.74(+2.31%) |