Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 34.20 | 34.52 | 34.12 | 34.23 | 1,059,778 | +0.00(+0.00%) |
Jun 13, 2024 | 34.40 | 34.44 | 34.17 | 34.23 | 533,232 | -0.16(-0.47%) |
Jun 12, 2024 | 34.24 | 34.41 | 34.10 | 34.39 | 398,424 | +0.28(+0.82%) |
Jun 11, 2024 | 34.25 | 34.34 | 34.07 | 34.11 | 1,222,262 | -0.15(-0.44%) |
Jun 10, 2024 | 34.20 | 34.67 | 34.19 | 34.26 | 911,179 | -0.02(-0.06%) |
Jun 07, 2024 | 34.16 | 34.40 | 34.16 | 34.28 | 509,699 | +0.12(+0.35%) |
Jun 06, 2024 | 34.24 | 34.25 | 34.12 | 34.16 | 402,432 | -0.06(-0.18%) |
Jun 05, 2024 | 34.10 | 34.24 | 34.10 | 34.22 | 340,377 | +0.16(+0.47%) |
Jun 04, 2024 | 34.34 | 34.36 | 34.03 | 34.06 | 739,870 | -0.27(-0.79%) |
Jun 03, 2024 | 34.54 | 34.54 | 34.30 | 34.33 | 147,174 | -0.06(-0.17%) |
May 31, 2024 | 34.31 | 34.40 | 34.24 | 34.39 | 138,494 | +0.07(+0.20%) |
May 30, 2024 | 34.17 | 34.35 | 34.17 | 34.32 | 199,909 | +0.22(+0.65%) |
May 29, 2024 | 34.11 | 34.13 | 34.07 | 34.10 | 276,400 | -0.01(-0.03%) |
May 28, 2024 | 34.14 | 34.14 | 34.05 | 34.11 | 294,550 | +0.01(+0.03%) |
May 24, 2024 | 34.05 | 34.18 | 34.01 | 34.10 | 530,817 | +0.09(+0.26%) |
May 23, 2024 | 34.10 | 34.11 | 33.99 | 34.01 | 400,058 | -0.05(-0.15%) |
May 22, 2024 | 34.06 | 34.12 | 34.06 | 34.06 | 222,107 | -0.05(-0.15%) |
May 21, 2024 | 33.99 | 34.12 | 33.99 | 34.11 | 273,841 | +0.07(+0.21%) |
May 20, 2024 | 33.95 | 34.05 | 33.95 | 34.04 | 380,968 | +0.10(+0.29%) |
May 17, 2024 | 34.00 | 34.05 | 33.90 | 33.94 | 369,218 | -0.07(-0.21%) |
May 16, 2024 | 33.98 | 34.04 | 33.90 | 34.01 | 591,863 | +0.05(+0.15%) |
May 15, 2024 | 34.10 | 34.10 | 33.96 | 33.96 | 411,594 | -0.03(-0.09%) |
May 14, 2024 | 33.99 | 34.07 | 33.96 | 33.99 | 521,684 | +0.04(+0.12%) |
May 13, 2024 | 33.96 | 34.00 | 33.88 | 33.95 | 325,974 | +0.08(+0.24%) |
May 10, 2024 | 33.95 | 33.98 | 33.86 | 33.87 | 582,522 | -0.01(-0.03%) |
May 09, 2024 | 33.89 | 33.93 | 33.88 | 33.88 | 975,414 | +0.02(+0.06%) |
May 08, 2024 | 33.96 | 33.98 | 33.86 | 33.86 | 1,527,549 | -0.08(-0.24%) |
May 07, 2024 | 34.00 | 34.00 | 33.93 | 33.94 | 613,146 | -0.05(-0.15%) |
May 06, 2024 | 34.14 | 34.14 | 33.96 | 33.99 | 424,587 | +0.03(+0.09%) |
May 03, 2024 | 34.15 | 34.21 | 33.94 | 33.96 | 470,625 | +0.01(+0.03%) |
May 02, 2024 | 33.99 | 34.40 | 33.92 | 33.95 | 1,235,254 | +0.01(+0.03%) |
May 01, 2024 | 33.83 | 34.00 | 33.83 | 33.94 | 775,684 | +0.13(+0.38%) |
Apr 30, 2024 | 33.84 | 33.88 | 33.77 | 33.81 | 628,083 | +0.02(+0.06%) |
Apr 29, 2024 | 33.91 | 34.04 | 33.76 | 33.79 | 1,104,152 | -0.14(-0.41%) |
Apr 26, 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 1,820,293 | +0.04(+0.12%) |
Apr 25, 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 3,899,497 | -1.01(-2.89%) |
Apr 24, 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 183,361 | -0.25(-0.71%) |
Apr 23, 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 220,438 | -0.32(-0.90%) |
Apr 22, 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 175,723 | +0.73(+2.10%) |
Apr 19, 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 198,491 | +0.24(+0.70%) |
Apr 18, 2024 | 34.63 | 34.88 | 34.02 | 34.50 | 294,355 | -0.14(-0.40%) |
Apr 17, 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 121,209 | -0.53(-1.51%) |
Apr 16, 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 277,040 | -0.11(-0.31%) |
Apr 15, 2024 | 36.45 | 36.61 | 35.10 | 35.28 | 318,873 | -0.84(-2.33%) |
Apr 12, 2024 | 36.65 | 37.03 | 35.77 | 36.12 | 219,729 | -0.75(-2.03%) |
Apr 11, 2024 | 36.68 | 37.02 | 35.85 | 36.87 | 296,214 | +0.82(+2.27%) |
Apr 10, 2024 | 36.43 | 37.04 | 35.86 | 36.05 | 804,850 | -1.01(-2.73%) |
Apr 09, 2024 | 36.84 | 37.54 | 36.71 | 37.06 | 412,997 | +0.24(+0.65%) |
Apr 08, 2024 | 34.91 | 37.30 | 34.80 | 36.82 | 490,404 | +2.27(+6.57%) |
Apr 05, 2024 | 34.41 | 35.08 | 34.36 | 34.55 | 558,070 | +0.05(+0.14%) |
Apr 04, 2024 | 34.51 | 34.74 | 34.17 | 34.50 | 1,010,512 | +0.25(+0.73%) |
Apr 03, 2024 | 34.02 | 34.55 | 34.00 | 34.25 | 188,335 | +0.00(+0.00%) |
Apr 02, 2024 | 34.81 | 34.81 | 34.06 | 34.25 | 172,398 | -0.55(-1.58%) |