Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 34.73 | 34.95 | 34.73 | 34.90 | 683 | +0.05(+0.13%) |
Jun 27, 2024 | 34.78 | 34.85 | 34.77 | 34.85 | 367 | +0.14(+0.40%) |
Jun 26, 2024 | 34.67 | 34.71 | 34.67 | 34.71 | 1,831 | -0.14(-0.41%) |
Jun 25, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 16 | -0.43(-1.21%) |
Jun 24, 2024 | 35.22 | 35.43 | 35.22 | 35.28 | 675 | +0.28(+0.80%) |
Jun 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | -0.06(-0.18%) |
Jun 20, 2024 | 35.30 | 35.30 | 35.07 | 35.07 | 335 | -0.36(-1.01%) |
Jun 18, 2024 | 35.16 | 35.42 | 35.13 | 35.42 | 1,859 | +0.53(+1.51%) |
Jun 17, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 74 | +0.09(+0.26%) |
Jun 14, 2024 | 34.73 | 34.81 | 34.73 | 34.81 | 199 | +0.01(+0.03%) |
Jun 13, 2024 | 35.16 | 35.16 | 34.80 | 34.80 | 792 | -0.57(-1.60%) |
Jun 12, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 11 | +0.77(+2.21%) |
Jun 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 117 | -0.71(-2.00%) |
Jun 10, 2024 | 35.05 | 35.30 | 35.05 | 35.30 | 235 | +0.54(+1.57%) |
Jun 07, 2024 | 34.86 | 34.86 | 34.76 | 34.76 | 401 | -0.36(-1.01%) |
Jun 06, 2024 | 35.11 | 35.12 | 35.06 | 35.12 | 385 | -0.04(-0.11%) |
Jun 05, 2024 | 34.72 | 35.16 | 34.66 | 35.16 | 900 | +0.65(+1.90%) |
Jun 04, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 82 | -0.39(-1.11%) |
Jun 03, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 192 | -0.15(-0.44%) |
May 31, 2024 | 34.93 | 35.04 | 34.79 | 35.04 | 618 | +0.15(+0.42%) |
May 30, 2024 | 34.93 | 34.93 | 34.90 | 34.90 | 598 | +0.50(+1.44%) |
May 29, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 55 | -0.61(-1.73%) |
May 28, 2024 | 35.14 | 35.14 | 34.92 | 35.00 | 322 | -0.18(-0.50%) |
May 24, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 158 | +0.30(+0.85%) |
May 23, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 173 | +0.12(+0.34%) |
May 22, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 142 | -0.46(-1.30%) |
May 21, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 63 | +0.14(+0.41%) |
May 20, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 57 | +0.03(+0.10%) |
May 17, 2024 | 34.97 | 35.05 | 34.97 | 35.05 | 215 | +0.07(+0.20%) |
May 16, 2024 | 35.14 | 35.14 | 34.98 | 34.98 | 1,276 | -0.39(-1.10%) |
May 15, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 101 | +0.08(+0.23%) |
May 14, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 104 | +0.29(+0.82%) |
May 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 170 | -0.56(-1.57%) |
May 10, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 100 | +0.62(+1.77%) |
May 09, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 124 | +0.27(+0.79%) |
May 08, 2024 | 34.67 | 34.67 | 34.66 | 34.66 | 268 | +0.11(+0.32%) |
May 07, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 138 | +0.22(+0.64%) |
May 06, 2024 | 34.16 | 34.33 | 34.16 | 34.33 | 378 | +0.79(+2.34%) |
May 03, 2024 | 33.56 | 33.67 | 33.54 | 33.54 | 262 | +0.29(+0.89%) |
May 02, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 83 | +0.51(+1.56%) |
May 01, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 128 | +0.16(+0.49%) |
Apr 30, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 62 | -0.87(-2.61%) |
Apr 29, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 156 | +0.09(+0.27%) |
Apr 26, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 113 | +0.07(+0.20%) |
Apr 25, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 147 | +0.10(+0.30%) |
Apr 24, 2024 | 33.43 | 33.43 | 33.20 | 33.20 | 1,302 | -0.11(-0.33%) |
Apr 23, 2024 | 33.36 | 33.36 | 33.31 | 33.31 | 209 | +0.46(+1.39%) |
Apr 22, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 56 | +0.07(+0.21%) |
Apr 19, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 100 | +0.40(+1.23%) |
Apr 18, 2024 | 32.95 | 32.95 | 32.38 | 32.38 | 1,007 | -0.55(-1.68%) |
Apr 17, 2024 | 32.92 | 32.94 | 32.92 | 32.94 | 356 | -0.12(-0.35%) |
Apr 16, 2024 | 33.01 | 33.12 | 33.01 | 33.05 | 310 | -0.23(-0.68%) |
Apr 15, 2024 | 33.89 | 33.89 | 33.28 | 33.28 | 1,973 | -0.34(-1.01%) |
Apr 12, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 100 | -0.07(-0.21%) |
Apr 11, 2024 | 33.76 | 33.89 | 33.68 | 33.68 | 298 | -0.20(-0.59%) |
Apr 10, 2024 | 33.91 | 33.91 | 33.88 | 33.88 | 211 | -0.43(-1.26%) |
Apr 09, 2024 | 34.05 | 34.32 | 34.05 | 34.32 | 156 | +0.02(+0.05%) |
Apr 08, 2024 | 34.39 | 34.39 | 34.30 | 34.30 | 343 | +0.09(+0.26%) |
Apr 05, 2024 | 33.96 | 34.21 | 33.96 | 34.21 | 144 | +0.27(+0.79%) |
Apr 04, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 64 | -0.38(-1.10%) |
Apr 03, 2024 | 34.02 | 34.32 | 34.02 | 34.32 | 173 | +0.41(+1.20%) |
Apr 02, 2024 | 33.85 | 33.91 | 33.84 | 33.91 | 304 | -0.18(-0.52%) |