Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 33.85 | 33.85 | 33.10 | 33.17 | 69,619 | -0.79(-2.33%) |
Jun 13, 2024 | 33.82 | 34.01 | 33.42 | 33.96 | 114,672 | +0.01(+0.03%) |
Jun 12, 2024 | 34.53 | 34.59 | 33.90 | 33.95 | 105,824 | -0.07(-0.21%) |
Jun 11, 2024 | 33.20 | 34.27 | 33.05 | 34.02 | 93,377 | +0.78(+2.35%) |
Jun 10, 2024 | 32.50 | 33.33 | 32.42 | 33.24 | 106,444 | +0.39(+1.19%) |
Jun 07, 2024 | 32.84 | 33.17 | 32.67 | 32.85 | 146,408 | -0.30(-0.90%) |
Jun 06, 2024 | 33.08 | 33.33 | 32.87 | 33.15 | 94,269 | -0.27(-0.81%) |
Jun 05, 2024 | 33.00 | 33.58 | 32.93 | 33.42 | 119,525 | +0.53(+1.61%) |
Jun 04, 2024 | 32.90 | 32.99 | 32.63 | 32.89 | 77,793 | -0.17(-0.51%) |
Jun 03, 2024 | 33.54 | 33.56 | 33.00 | 33.06 | 82,217 | -0.46(-1.37%) |
May 31, 2024 | 33.60 | 33.83 | 33.06 | 33.52 | 65,281 | -0.10(-0.30%) |
May 30, 2024 | 33.63 | 34.00 | 33.46 | 33.62 | 93,295 | -0.05(-0.15%) |
May 29, 2024 | 33.64 | 34.15 | 33.60 | 33.67 | 86,868 | -0.31(-0.91%) |
May 28, 2024 | 34.15 | 34.22 | 33.63 | 33.98 | 90,463 | -0.12(-0.35%) |
May 24, 2024 | 34.21 | 34.32 | 33.94 | 34.10 | 96,166 | +0.06(+0.18%) |
May 23, 2024 | 34.16 | 34.30 | 33.81 | 34.04 | 168,204 | -0.19(-0.56%) |
May 22, 2024 | 34.45 | 34.66 | 33.98 | 34.23 | 191,086 | -0.27(-0.78%) |
May 21, 2024 | 34.52 | 34.74 | 34.21 | 34.50 | 144,020 | -0.13(-0.38%) |
May 20, 2024 | 34.49 | 34.73 | 34.31 | 34.63 | 97,731 | -0.22(-0.63%) |
May 17, 2024 | 34.58 | 34.97 | 34.38 | 34.85 | 136,804 | +0.52(+1.51%) |
May 16, 2024 | 34.30 | 34.71 | 34.17 | 34.33 | 103,455 | -0.32(-0.92%) |
May 15, 2024 | 34.79 | 35.33 | 34.53 | 34.65 | 100,690 | -0.14(-0.40%) |
May 14, 2024 | 33.53 | 34.82 | 33.35 | 34.79 | 214,851 | +1.55(+4.66%) |
May 13, 2024 | 33.45 | 33.55 | 33.19 | 33.24 | 97,657 | -0.02(-0.06%) |
May 10, 2024 | 32.70 | 34.01 | 32.23 | 33.26 | 182,581 | -0.90(-2.63%) |
May 09, 2024 | 33.86 | 34.24 | 33.00 | 34.16 | 145,874 | +0.64(+1.91%) |
May 08, 2024 | 31.43 | 33.83 | 31.31 | 33.52 | 234,114 | +2.14(+6.82%) |
May 07, 2024 | 31.06 | 31.55 | 30.99 | 31.38 | 195,138 | +0.24(+0.77%) |
May 06, 2024 | 30.75 | 31.20 | 30.75 | 31.14 | 85,069 | +0.28(+0.91%) |
May 03, 2024 | 30.82 | 31.12 | 30.43 | 30.86 | 123,576 | +0.48(+1.58%) |
May 02, 2024 | 31.05 | 31.10 | 29.51 | 30.38 | 362,897 | -0.28(-0.91%) |
May 01, 2024 | 30.90 | 31.30 | 30.51 | 30.66 | 158,777 | -0.14(-0.45%) |
Apr 30, 2024 | 31.32 | 31.35 | 30.74 | 30.80 | 123,864 | -0.70(-2.22%) |
Apr 29, 2024 | 31.46 | 31.63 | 31.32 | 31.50 | 99,075 | +0.20(+0.64%) |
Apr 26, 2024 | 31.17 | 31.70 | 31.15 | 31.30 | 88,671 | +0.18(+0.58%) |
Apr 25, 2024 | 30.96 | 31.29 | 30.66 | 31.12 | 99,203 | +0.00(+0.00%) |
Apr 24, 2024 | 30.91 | 31.40 | 30.83 | 31.12 | 156,209 | +0.43(+1.40%) |
Apr 23, 2024 | 30.37 | 30.91 | 30.37 | 30.69 | 64,108 | +0.23(+0.76%) |
Apr 22, 2024 | 30.21 | 30.67 | 30.19 | 30.46 | 83,946 | +0.42(+1.40%) |
Apr 19, 2024 | 30.05 | 30.34 | 29.78 | 30.04 | 177,260 | -0.13(-0.43%) |
Apr 18, 2024 | 30.29 | 30.60 | 30.07 | 30.17 | 134,549 | -0.08(-0.26%) |
Apr 17, 2024 | 30.77 | 30.78 | 30.01 | 30.25 | 150,349 | -0.52(-1.69%) |
Apr 16, 2024 | 31.12 | 31.13 | 30.52 | 30.77 | 125,234 | -0.03(-0.10%) |
Apr 15, 2024 | 31.04 | 31.04 | 30.37 | 30.80 | 228,593 | +0.09(+0.29%) |
Apr 12, 2024 | 31.40 | 31.70 | 30.60 | 30.71 | 167,647 | -0.97(-3.06%) |
Apr 11, 2024 | 31.08 | 31.68 | 30.92 | 31.68 | 90,480 | +0.62(+2.00%) |
Apr 10, 2024 | 30.77 | 31.31 | 30.61 | 31.06 | 196,454 | -0.41(-1.30%) |
Apr 09, 2024 | 32.15 | 32.39 | 31.30 | 31.47 | 186,300 | -0.90(-2.78%) |
Apr 08, 2024 | 32.69 | 33.42 | 32.31 | 32.37 | 262,248 | -0.24(-0.74%) |
Apr 05, 2024 | 31.13 | 35.33 | 31.13 | 32.61 | 682,421 | +1.41(+4.52%) |
Apr 04, 2024 | 31.64 | 32.05 | 31.12 | 31.20 | 169,748 | -0.64(-2.01%) |
Apr 03, 2024 | 31.38 | 32.18 | 31.32 | 31.84 | 133,673 | +0.09(+0.28%) |
Apr 02, 2024 | 31.02 | 31.79 | 31.00 | 31.75 | 107,644 | +0.18(+0.57%) |