Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 33.33 | 33.35 | 33.00 | 33.32 | 846,808 | -0.02(-0.06%) |
Jun 20, 2024 | 33.37 | 33.55 | 33.28 | 33.34 | 882,893 | -0.03(-0.09%) |
Jun 18, 2024 | 33.25 | 33.44 | 33.18 | 33.37 | 1,084,698 | +0.13(+0.39%) |
Jun 17, 2024 | 32.74 | 33.24 | 32.70 | 33.24 | 571,909 | +0.45(+1.37%) |
Jun 14, 2024 | 33.07 | 33.12 | 32.66 | 32.79 | 676,821 | -0.57(-1.71%) |
Jun 13, 2024 | 33.51 | 33.52 | 33.10 | 33.36 | 1,500,996 | -0.22(-0.66%) |
Jun 12, 2024 | 33.70 | 34.04 | 33.49 | 33.58 | 879,137 | +0.49(+1.48%) |
Jun 11, 2024 | 33.18 | 33.18 | 32.86 | 33.09 | 783,932 | -0.28(-0.84%) |
Jun 10, 2024 | 33.04 | 33.38 | 32.97 | 33.37 | 937,835 | +0.12(+0.36%) |
Jun 07, 2024 | 33.21 | 33.41 | 33.05 | 33.25 | 844,842 | -0.16(-0.48%) |
Jun 06, 2024 | 33.51 | 33.62 | 33.30 | 33.41 | 839,492 | -0.16(-0.48%) |
Jun 05, 2024 | 33.52 | 33.59 | 33.17 | 33.57 | 743,407 | +0.26(+0.78%) |
Jun 04, 2024 | 33.67 | 33.72 | 33.27 | 33.31 | 3,490,559 | -0.61(-1.80%) |
Jun 03, 2024 | 34.56 | 34.59 | 33.69 | 33.92 | 560,939 | -0.45(-1.31%) |
May 31, 2024 | 34.08 | 34.37 | 33.90 | 34.37 | 759,878 | +0.36(+1.06%) |
May 30, 2024 | 33.70 | 34.04 | 33.70 | 34.01 | 620,994 | +0.38(+1.13%) |
May 29, 2024 | 33.71 | 33.75 | 33.56 | 33.63 | 631,836 | -0.43(-1.26%) |
May 28, 2024 | 34.44 | 34.44 | 33.96 | 34.06 | 581,527 | -0.20(-0.58%) |
May 24, 2024 | 34.14 | 34.26 | 34.05 | 34.26 | 497,683 | +0.32(+0.94%) |
May 23, 2024 | 34.52 | 34.52 | 33.79 | 33.94 | 641,471 | -0.37(-1.08%) |
May 22, 2024 | 34.64 | 34.65 | 34.15 | 34.31 | 691,633 | -0.38(-1.10%) |
May 21, 2024 | 34.59 | 34.70 | 34.54 | 34.69 | 784,324 | +0.03(+0.09%) |
May 20, 2024 | 34.80 | 34.85 | 34.64 | 34.66 | 842,542 | -0.10(-0.29%) |
May 17, 2024 | 34.79 | 34.79 | 34.63 | 34.76 | 574,377 | +0.12(+0.35%) |
May 16, 2024 | 34.89 | 34.93 | 34.63 | 34.64 | 1,006,470 | -0.27(-0.77%) |
May 15, 2024 | 34.96 | 34.97 | 34.70 | 34.91 | 768,334 | +0.30(+0.87%) |
May 14, 2024 | 34.64 | 34.65 | 34.45 | 34.61 | 928,104 | +0.24(+0.70%) |
May 13, 2024 | 34.72 | 34.72 | 34.35 | 34.37 | 778,985 | -0.06(-0.17%) |
May 10, 2024 | 34.64 | 34.64 | 34.34 | 34.43 | 672,829 | -0.06(-0.17%) |
May 09, 2024 | 34.25 | 34.50 | 34.16 | 34.49 | 1,325,584 | +0.35(+1.03%) |
May 08, 2024 | 33.95 | 34.16 | 33.88 | 34.14 | 1,140,920 | +0.03(+0.09%) |
May 07, 2024 | 34.19 | 34.37 | 34.11 | 34.11 | 806,619 | -0.01(-0.03%) |
May 06, 2024 | 34.02 | 34.21 | 33.93 | 34.12 | 902,994 | +0.40(+1.19%) |
May 03, 2024 | 33.88 | 34.01 | 33.59 | 33.72 | 784,356 | +0.32(+0.96%) |
May 02, 2024 | 33.20 | 33.41 | 32.94 | 33.40 | 1,191,390 | +0.54(+1.64%) |
May 01, 2024 | 32.84 | 33.37 | 32.71 | 32.86 | 1,026,458 | +0.09(+0.27%) |
Apr 30, 2024 | 33.35 | 33.35 | 32.76 | 32.77 | 819,125 | -0.73(-2.18%) |
Apr 29, 2024 | 33.44 | 33.53 | 33.35 | 33.50 | 639,031 | +0.20(+0.60%) |
Apr 26, 2024 | 33.36 | 33.52 | 33.21 | 33.30 | 981,122 | +0.02(+0.06%) |
Apr 25, 2024 | 33.32 | 33.35 | 32.85 | 33.28 | 1,231,387 | -0.20(-0.60%) |
Apr 24, 2024 | 33.44 | 33.60 | 33.27 | 33.48 | 654,291 | +0.07(+0.21%) |
Apr 23, 2024 | 33.04 | 33.51 | 32.92 | 33.41 | 738,616 | +0.46(+1.40%) |
Apr 22, 2024 | 32.72 | 33.14 | 32.56 | 32.95 | 714,734 | +0.35(+1.07%) |
Apr 19, 2024 | 32.28 | 32.67 | 32.28 | 32.60 | 1,027,414 | +0.27(+0.84%) |
Apr 18, 2024 | 32.56 | 32.74 | 32.22 | 32.33 | 924,587 | +0.00(+0.00%) |
Apr 17, 2024 | 32.85 | 32.85 | 32.29 | 32.33 | 1,206,030 | -0.23(-0.71%) |
Apr 16, 2024 | 32.68 | 32.69 | 32.30 | 32.56 | 1,298,998 | -0.21(-0.64%) |
Apr 15, 2024 | 33.35 | 33.49 | 32.63 | 32.77 | 804,460 | -0.33(-1.00%) |
Apr 12, 2024 | 33.33 | 33.48 | 32.97 | 33.10 | 612,902 | -0.44(-1.31%) |
Apr 11, 2024 | 33.65 | 33.65 | 33.26 | 33.54 | 584,301 | +0.05(+0.15%) |
Apr 10, 2024 | 33.72 | 33.90 | 33.32 | 33.49 | 1,243,245 | -0.79(-2.30%) |
Apr 09, 2024 | 34.45 | 34.48 | 34.00 | 34.28 | 798,052 | -0.01(-0.04%) |
Apr 08, 2024 | 34.43 | 34.43 | 34.24 | 34.29 | 870,824 | +0.07(+0.20%) |
Apr 05, 2024 | 33.99 | 34.31 | 33.97 | 34.22 | 744,491 | +0.23(+0.68%) |
Apr 04, 2024 | 34.66 | 34.73 | 33.90 | 33.99 | 733,253 | -0.38(-1.11%) |
Apr 03, 2024 | 34.01 | 34.41 | 34.01 | 34.37 | 1,052,683 | +0.23(+0.67%) |
Apr 02, 2024 | 34.33 | 34.33 | 33.95 | 34.14 | 918,478 | -0.40(-1.16%) |