Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 32.28 | 32.28 | 31.95 | 32.03 | 34,020 | -0.60(-1.84%) |
Jun 12, 2024 | 32.72 | 33.20 | 32.56 | 32.63 | 22,114 | +0.42(+1.30%) |
Jun 11, 2024 | 32.24 | 32.30 | 32.10 | 32.21 | 48,454 | -0.39(-1.20%) |
Jun 10, 2024 | 32.30 | 32.60 | 32.30 | 32.60 | 18,133 | +0.27(+0.84%) |
Jun 07, 2024 | 32.43 | 32.47 | 32.26 | 32.33 | 43,204 | -0.33(-1.01%) |
Jun 06, 2024 | 32.56 | 32.79 | 32.56 | 32.66 | 193,490 | -0.02(-0.06%) |
Jun 05, 2024 | 32.65 | 32.76 | 32.47 | 32.68 | 41,013 | -0.05(-0.15%) |
Jun 04, 2024 | 32.75 | 32.75 | 32.60 | 32.73 | 58,448 | +0.00(+0.00%) |
Jun 03, 2024 | 32.82 | 33.00 | 32.70 | 32.73 | 116,901 | -0.02(-0.06%) |
May 31, 2024 | 32.80 | 32.84 | 32.50 | 32.75 | 51,812 | +0.22(+0.68%) |
May 30, 2024 | 32.36 | 32.58 | 32.35 | 32.53 | 23,737 | +0.46(+1.43%) |
May 29, 2024 | 32.33 | 32.33 | 32.03 | 32.07 | 22,321 | -0.58(-1.78%) |
May 28, 2024 | 32.90 | 32.90 | 32.56 | 32.65 | 45,161 | +0.01(+0.03%) |
May 24, 2024 | 32.39 | 32.66 | 32.39 | 32.64 | 38,700 | +0.43(+1.33%) |
May 23, 2024 | 32.59 | 32.62 | 32.14 | 32.21 | 16,640 | -0.19(-0.59%) |
May 22, 2024 | 32.60 | 32.66 | 32.36 | 32.40 | 50,299 | -0.43(-1.31%) |
May 21, 2024 | 32.80 | 32.89 | 32.77 | 32.83 | 54,220 | -0.06(-0.18%) |
May 20, 2024 | 32.94 | 32.96 | 32.79 | 32.89 | 19,548 | +0.03(+0.09%) |
May 17, 2024 | 32.68 | 32.92 | 32.68 | 32.86 | 25,055 | +0.15(+0.46%) |
May 16, 2024 | 32.75 | 32.83 | 32.64 | 32.71 | 33,668 | -0.17(-0.52%) |
May 15, 2024 | 32.71 | 32.96 | 32.61 | 32.88 | 29,359 | +0.29(+0.89%) |
May 14, 2024 | 32.43 | 32.83 | 32.43 | 32.59 | 32,465 | +0.23(+0.71%) |
May 13, 2024 | 32.41 | 32.49 | 32.32 | 32.36 | 29,032 | +0.05(+0.15%) |
May 10, 2024 | 32.42 | 32.47 | 32.24 | 32.31 | 44,187 | -0.16(-0.49%) |
May 09, 2024 | 32.13 | 32.47 | 32.13 | 32.47 | 31,197 | +0.25(+0.78%) |
May 08, 2024 | 32.01 | 32.23 | 32.01 | 32.22 | 40,383 | -0.04(-0.12%) |
May 07, 2024 | 32.25 | 32.35 | 32.12 | 32.26 | 32,138 | -0.02(-0.06%) |
May 06, 2024 | 32.15 | 32.33 | 32.15 | 32.28 | 22,458 | +0.14(+0.44%) |
May 03, 2024 | 32.19 | 32.20 | 31.99 | 32.14 | 22,550 | +0.32(+1.01%) |
May 02, 2024 | 31.60 | 31.85 | 31.48 | 31.82 | 42,519 | +0.54(+1.73%) |
May 01, 2024 | 31.22 | 31.67 | 30.79 | 31.28 | 107,816 | -0.10(-0.32%) |
Apr 30, 2024 | 31.54 | 31.63 | 31.29 | 31.38 | 42,165 | -0.43(-1.35%) |
Apr 29, 2024 | 31.70 | 31.89 | 31.59 | 31.81 | 27,754 | +0.43(+1.37%) |
Apr 26, 2024 | 31.31 | 31.46 | 31.30 | 31.38 | 37,719 | +0.24(+0.77%) |
Apr 25, 2024 | 30.90 | 31.17 | 30.84 | 31.14 | 43,577 | -0.14(-0.45%) |
Apr 24, 2024 | 31.35 | 31.43 | 31.16 | 31.28 | 41,162 | -0.18(-0.57%) |
Apr 23, 2024 | 31.12 | 31.50 | 31.12 | 31.46 | 92,247 | +0.29(+0.93%) |
Apr 22, 2024 | 31.00 | 31.26 | 31.17 | 34,126 | +0.21(+0.68%) | |
Apr 19, 2024 | 30.92 | 31.06 | 30.81 | 30.96 | 34,052 | -0.10(-0.32%) |
Apr 18, 2024 | 31.03 | 31.20 | 30.95 | 31.06 | 41,553 | +0.17(+0.55%) |
Apr 17, 2024 | 31.05 | 31.10 | 30.83 | 30.89 | 66,303 | +0.00(+0.00%) |
Apr 16, 2024 | 30.91 | 31.07 | 30.86 | 30.89 | 70,280 | -0.51(-1.62%) |
Apr 15, 2024 | 31.80 | 31.80 | 31.37 | 31.40 | 64,571 | -0.22(-0.70%) |
Apr 12, 2024 | 31.87 | 31.96 | 31.55 | 31.62 | 34,914 | -0.48(-1.50%) |
Apr 11, 2024 | 32.10 | 32.22 | 31.87 | 32.10 | 61,158 | +0.17(+0.53%) |
Apr 10, 2024 | 32.00 | 32.10 | 31.80 | 31.93 | 54,971 | -0.50(-1.54%) |
Apr 09, 2024 | 32.51 | 32.55 | 32.29 | 32.43 | 67,505 | +0.04(+0.12%) |
Apr 08, 2024 | 32.36 | 32.44 | 32.29 | 32.39 | 41,979 | +0.16(+0.50%) |
Apr 05, 2024 | 32.05 | 32.31 | 32.05 | 32.23 | 50,532 | +0.13(+0.40%) |
Apr 04, 2024 | 32.47 | 32.57 | 32.06 | 32.10 | 46,113 | -0.15(-0.47%) |
Apr 03, 2024 | 31.97 | 32.39 | 31.97 | 32.25 | 38,454 | +0.18(+0.56%) |
Apr 02, 2024 | 32.02 | 32.08 | 31.97 | 32.07 | 82,818 | -0.32(-0.99%) |