Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 32.04 | 32.48 | 31.99 | 32.13 | 65,495 | -0.31(-0.96%) |
Jun 13, 2024 | 32.57 | 32.75 | 32.19 | 32.44 | 57,706 | -0.22(-0.67%) |
Jun 12, 2024 | 32.53 | 33.68 | 32.15 | 32.66 | 141,883 | +0.76(+2.38%) |
Jun 11, 2024 | 31.37 | 32.07 | 31.05 | 31.90 | 120,778 | +0.25(+0.79%) |
Jun 10, 2024 | 31.80 | 31.85 | 31.43 | 31.65 | 75,803 | -0.35(-1.09%) |
Jun 07, 2024 | 31.50 | 32.07 | 31.48 | 32.00 | 67,177 | +0.20(+0.63%) |
Jun 06, 2024 | 31.55 | 31.86 | 31.44 | 31.80 | 47,121 | +0.08(+0.25%) |
Jun 05, 2024 | 32.10 | 32.10 | 31.48 | 31.72 | 63,901 | -0.14(-0.44%) |
Jun 04, 2024 | 31.83 | 32.02 | 31.63 | 31.86 | 79,170 | -0.19(-0.59%) |
Jun 03, 2024 | 32.09 | 32.11 | 31.71 | 32.05 | 91,468 | +0.40(+1.26%) |
May 31, 2024 | 32.02 | 32.27 | 31.46 | 31.65 | 207,065 | -0.25(-0.78%) |
May 30, 2024 | 31.40 | 32.16 | 31.40 | 31.90 | 70,236 | +0.60(+1.92%) |
May 29, 2024 | 31.61 | 31.61 | 31.06 | 31.30 | 86,406 | -0.80(-2.49%) |
May 28, 2024 | 32.78 | 32.94 | 32.04 | 32.10 | 95,304 | -0.66(-2.01%) |
May 24, 2024 | 32.65 | 32.82 | 32.36 | 32.76 | 104,370 | +0.12(+0.37%) |
May 23, 2024 | 33.15 | 33.15 | 32.36 | 32.64 | 95,490 | -0.52(-1.57%) |
May 22, 2024 | 33.58 | 33.65 | 33.11 | 33.16 | 66,115 | -0.42(-1.25%) |
May 21, 2024 | 33.30 | 33.80 | 32.70 | 33.58 | 63,930 | +0.29(+0.87%) |
May 20, 2024 | 33.87 | 34.09 | 33.29 | 33.29 | 92,421 | -0.55(-1.63%) |
May 17, 2024 | 33.43 | 34.05 | 33.31 | 33.84 | 88,425 | +0.62(+1.87%) |
May 16, 2024 | 32.93 | 33.27 | 32.76 | 33.22 | 69,675 | +0.29(+0.88%) |
May 15, 2024 | 33.07 | 33.07 | 32.73 | 32.93 | 72,536 | +0.28(+0.86%) |
May 14, 2024 | 32.66 | 32.69 | 32.38 | 32.65 | 87,600 | +0.39(+1.21%) |
May 13, 2024 | 32.49 | 32.77 | 32.26 | 32.26 | 65,067 | -0.10(-0.31%) |
May 10, 2024 | 32.52 | 32.61 | 32.20 | 32.36 | 47,796 | -0.07(-0.22%) |
May 09, 2024 | 32.17 | 32.47 | 32.11 | 32.43 | 110,219 | +0.39(+1.22%) |
May 08, 2024 | 31.50 | 32.20 | 31.50 | 32.04 | 81,144 | +0.18(+0.56%) |
May 07, 2024 | 32.01 | 32.41 | 31.83 | 31.86 | 94,967 | -0.13(-0.40%) |
May 06, 2024 | 31.92 | 32.14 | 31.67 | 31.99 | 271,238 | +0.11(+0.34%) |
May 03, 2024 | 32.02 | 32.02 | 31.61 | 31.88 | 136,167 | +0.19(+0.59%) |
May 02, 2024 | 31.65 | 31.94 | 31.56 | 31.69 | 134,269 | +0.28(+0.88%) |
May 01, 2024 | 31.47 | 31.75 | 31.26 | 31.42 | 140,274 | -0.05(-0.16%) |
Apr 30, 2024 | 31.09 | 31.83 | 31.09 | 31.46 | 88,416 | -0.30(-0.94%) |
Apr 29, 2024 | 32.07 | 32.36 | 31.66 | 31.76 | 86,438 | -0.22(-0.68%) |
Apr 26, 2024 | 32.29 | 32.51 | 31.88 | 31.98 | 64,961 | -0.14(-0.43%) |
Apr 25, 2024 | 32.55 | 32.98 | 31.87 | 32.12 | 160,552 | -0.77(-2.35%) |
Apr 24, 2024 | 32.55 | 33.09 | 32.25 | 32.89 | 166,663 | -0.05(-0.15%) |
Apr 23, 2024 | 32.73 | 33.76 | 32.73 | 32.94 | 135,186 | +0.01(+0.03%) |
Apr 22, 2024 | 32.77 | 33.25 | 32.77 | 32.93 | 50,622 | +0.05(+0.15%) |
Apr 19, 2024 | 31.52 | 32.97 | 31.52 | 32.88 | 102,895 | +1.27(+4.02%) |
Apr 18, 2024 | 31.10 | 31.81 | 31.10 | 31.61 | 88,343 | +0.53(+1.69%) |
Apr 17, 2024 | 31.44 | 31.69 | 31.09 | 31.09 | 61,332 | -0.06(-0.19%) |
Apr 16, 2024 | 31.46 | 31.52 | 31.14 | 31.15 | 61,723 | -0.51(-1.60%) |
Apr 15, 2024 | 32.02 | 32.22 | 31.44 | 31.65 | 58,808 | -0.22(-0.68%) |
Apr 12, 2024 | 31.61 | 31.99 | 31.57 | 31.87 | 49,515 | +0.07(+0.22%) |
Apr 11, 2024 | 31.85 | 31.99 | 31.44 | 31.80 | 67,531 | +0.04(+0.12%) |
Apr 10, 2024 | 32.57 | 32.58 | 31.44 | 31.76 | 99,157 | -1.71(-5.10%) |
Apr 09, 2024 | 33.55 | 33.57 | 33.24 | 33.47 | 59,663 | +0.06(+0.18%) |
Apr 08, 2024 | 32.94 | 33.51 | 32.94 | 33.41 | 74,844 | +0.45(+1.35%) |
Apr 05, 2024 | 32.78 | 33.10 | 32.68 | 32.96 | 47,636 | -0.03(-0.09%) |
Apr 04, 2024 | 33.19 | 33.72 | 32.93 | 32.99 | 107,825 | +0.01(+0.03%) |
Apr 03, 2024 | 32.67 | 33.66 | 32.43 | 32.98 | 111,113 | +0.11(+0.33%) |
Apr 02, 2024 | 33.03 | 33.11 | 32.56 | 32.87 | 129,026 | -0.48(-1.43%) |