Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 33.28 | 33.43 | 32.80 | 33.32 | 483,199 | -0.12(-0.36%) |
Jun 14, 2024 | 33.27 | 33.51 | 32.84 | 33.44 | 737,825 | -0.04(-0.12%) |
Jun 13, 2024 | 33.68 | 33.84 | 33.36 | 33.48 | 843,576 | -0.23(-0.68%) |
Jun 12, 2024 | 33.70 | 34.00 | 33.47 | 33.71 | 819,527 | +0.44(+1.32%) |
Jun 11, 2024 | 32.66 | 33.32 | 32.44 | 33.27 | 662,998 | +0.49(+1.49%) |
Jun 10, 2024 | 32.00 | 32.83 | 31.86 | 32.78 | 691,346 | +0.47(+1.45%) |
Jun 07, 2024 | 32.03 | 32.41 | 31.85 | 32.31 | 538,312 | +0.15(+0.47%) |
Jun 06, 2024 | 32.18 | 32.25 | 31.95 | 32.16 | 636,627 | +0.02(+0.06%) |
Jun 05, 2024 | 32.22 | 32.29 | 31.58 | 32.14 | 733,616 | +0.24(+0.75%) |
Jun 04, 2024 | 31.98 | 32.24 | 31.62 | 31.90 | 660,123 | -0.26(-0.81%) |
Jun 03, 2024 | 33.05 | 33.06 | 32.08 | 32.16 | 801,436 | -0.45(-1.38%) |
May 31, 2024 | 31.71 | 32.70 | 31.48 | 32.61 | 1,788,002 | +0.94(+2.97%) |
May 30, 2024 | 31.67 | 31.88 | 31.54 | 31.67 | 924,147 | -0.09(-0.28%) |
May 29, 2024 | 31.53 | 31.93 | 31.51 | 31.76 | 754,703 | -0.11(-0.35%) |
May 28, 2024 | 32.15 | 32.28 | 31.69 | 31.87 | 762,726 | +0.02(+0.06%) |
May 24, 2024 | 32.66 | 32.74 | 31.66 | 31.85 | 964,034 | -0.81(-2.48%) |
May 23, 2024 | 33.18 | 33.18 | 32.37 | 32.66 | 886,946 | -0.34(-1.03%) |
May 22, 2024 | 32.90 | 33.30 | 32.84 | 33.00 | 690,845 | +0.12(+0.36%) |
May 21, 2024 | 33.31 | 33.50 | 32.70 | 32.88 | 644,624 | -0.65(-1.94%) |
May 20, 2024 | 33.53 | 33.56 | 33.25 | 33.53 | 601,980 | -0.04(-0.12%) |
May 17, 2024 | 33.95 | 34.10 | 33.55 | 33.57 | 478,628 | -0.39(-1.15%) |
May 16, 2024 | 34.26 | 34.26 | 33.90 | 33.96 | 569,150 | -0.32(-0.93%) |
May 15, 2024 | 34.33 | 34.48 | 33.91 | 34.28 | 808,734 | +0.35(+1.03%) |
May 14, 2024 | 34.41 | 34.46 | 33.52 | 33.93 | 1,116,297 | -0.21(-0.62%) |
May 13, 2024 | 33.11 | 34.20 | 32.97 | 34.14 | 1,165,925 | +1.12(+3.39%) |
May 10, 2024 | 33.07 | 33.47 | 32.69 | 33.02 | 775,816 | +0.14(+0.43%) |
May 09, 2024 | 32.75 | 33.31 | 32.63 | 32.88 | 1,178,258 | +0.18(+0.55%) |
May 08, 2024 | 32.76 | 33.09 | 32.49 | 32.70 | 1,748,520 | -0.02(-0.06%) |
May 07, 2024 | 32.07 | 34.31 | 31.61 | 32.72 | 4,526,777 | -5.24(-13.80%) |
May 06, 2024 | 37.63 | 38.45 | 37.63 | 37.96 | 1,819,587 | +0.72(+1.93%) |
May 03, 2024 | 37.76 | 37.95 | 36.87 | 37.24 | 869,774 | -0.02(-0.05%) |
May 02, 2024 | 37.80 | 37.80 | 37.16 | 37.26 | 899,494 | -0.11(-0.29%) |