Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 32.85 | 33.02 | 32.85 | 33.00 | 16,001 | +0.01(+0.03%) |
Jun 25, 2024 | 33.00 | 33.04 | 32.94 | 32.99 | 15,653 | -0.01(-0.03%) |
Jun 24, 2024 | 33.04 | 33.17 | 32.97 | 33.00 | 14,980 | -0.11(-0.33%) |
Jun 21, 2024 | 32.99 | 33.12 | 32.99 | 33.11 | 13,734 | +0.09(+0.27%) |
Jun 20, 2024 | 33.02 | 33.07 | 32.89 | 33.02 | 17,395 | +0.01(+0.03%) |
Jun 18, 2024 | 32.87 | 33.01 | 32.87 | 33.01 | 4,454 | +0.20(+0.61%) |
Jun 17, 2024 | 32.60 | 32.88 | 32.60 | 32.81 | 13,760 | +0.13(+0.40%) |
Jun 14, 2024 | 32.50 | 32.68 | 32.50 | 32.68 | 10,903 | +0.22(+0.68%) |
Jun 13, 2024 | 32.34 | 32.47 | 32.33 | 32.46 | 5,805 | -0.08(-0.25%) |
Jun 12, 2024 | 32.74 | 32.74 | 32.54 | 32.54 | 10,979 | +0.17(+0.52%) |
Jun 11, 2024 | 32.31 | 32.39 | 32.28 | 32.37 | 13,768 | -0.10(-0.30%) |
Jun 10, 2024 | 32.27 | 32.47 | 32.27 | 32.47 | 11,370 | +0.07(+0.23%) |
Jun 07, 2024 | 32.42 | 32.48 | 32.40 | 32.40 | 6,290 | +0.01(+0.04%) |
Jun 06, 2024 | 32.42 | 32.44 | 32.36 | 32.38 | 9,245 | +0.06(+0.19%) |
Jun 05, 2024 | 32.10 | 32.32 | 32.10 | 32.32 | 7,066 | +0.31(+0.96%) |
Jun 04, 2024 | 31.93 | 32.01 | 31.84 | 32.01 | 14,400 | +0.12(+0.39%) |
Jun 03, 2024 | 31.76 | 31.89 | 31.66 | 31.89 | 10,167 | +0.08(+0.24%) |
May 31, 2024 | 31.44 | 31.81 | 31.34 | 31.81 | 10,710 | +0.28(+0.89%) |
May 30, 2024 | 31.71 | 31.71 | 31.49 | 31.53 | 11,958 | -0.42(-1.30%) |
May 29, 2024 | 32.00 | 32.05 | 31.95 | 31.95 | 12,021 | -0.16(-0.50%) |
May 28, 2024 | 32.09 | 32.11 | 32.00 | 32.11 | 5,698 | -0.00(-0.01%) |
May 24, 2024 | 32.18 | 32.18 | 32.08 | 32.11 | 815 | +0.11(+0.35%) |
May 23, 2024 | 32.19 | 32.27 | 31.95 | 32.00 | 4,130 | -0.18(-0.54%) |
May 22, 2024 | 32.23 | 32.30 | 32.15 | 32.18 | 3,624 | -0.06(-0.20%) |
May 21, 2024 | 32.15 | 32.24 | 32.12 | 32.24 | 7,320 | +0.11(+0.34%) |
May 20, 2024 | 32.19 | 32.21 | 32.12 | 32.13 | 3,147 | +0.06(+0.19%) |
May 17, 2024 | 32.04 | 32.07 | 32.04 | 32.07 | 1,120 | -0.02(-0.05%) |
May 16, 2024 | 32.18 | 32.18 | 32.08 | 32.08 | 2,303 | +0.01(+0.04%) |
May 15, 2024 | 31.86 | 32.07 | 31.86 | 32.07 | 10,120 | +0.31(+0.97%) |
May 14, 2024 | 31.63 | 31.76 | 31.63 | 31.76 | 2,800 | +0.08(+0.26%) |
May 13, 2024 | 31.74 | 31.74 | 31.67 | 31.68 | 4,061 | -0.08(-0.24%) |
May 10, 2024 | 31.83 | 31.84 | 31.65 | 31.76 | 13,990 | +0.04(+0.13%) |
May 09, 2024 | 31.73 | 31.73 | 31.69 | 31.72 | 7,416 | +0.10(+0.32%) |
May 08, 2024 | 31.61 | 31.62 | 31.61 | 31.62 | 4,318 | +0.05(+0.16%) |
May 07, 2024 | 31.51 | 31.58 | 31.51 | 31.57 | 6,413 | +0.01(+0.04%) |
May 06, 2024 | 31.47 | 31.56 | 31.44 | 31.56 | 3,280 | +0.34(+1.08%) |
May 03, 2024 | 31.16 | 31.26 | 31.13 | 31.22 | 6,166 | +0.29(+0.92%) |
May 02, 2024 | 30.83 | 31.00 | 30.83 | 30.93 | 19,282 | +0.17(+0.57%) |
May 01, 2024 | 30.69 | 31.11 | 30.64 | 30.76 | 3,531 | -0.22(-0.71%) |
Apr 30, 2024 | 31.33 | 31.35 | 30.98 | 30.98 | 7,146 | -0.33(-1.06%) |
Apr 29, 2024 | 31.37 | 31.37 | 31.29 | 31.31 | 9,307 | -0.01(-0.04%) |
Apr 26, 2024 | 31.43 | 31.43 | 31.33 | 31.33 | 6,825 | +0.11(+0.34%) |
Apr 25, 2024 | 30.95 | 31.28 | 30.95 | 31.22 | 4,994 | -0.03(-0.10%) |
Apr 24, 2024 | 31.48 | 31.48 | 31.10 | 31.25 | 10,484 | -0.06(-0.19%) |
Apr 23, 2024 | 31.08 | 31.36 | 31.08 | 31.31 | 5,073 | +0.43(+1.38%) |
Apr 22, 2024 | 30.76 | 31.01 | 30.72 | 30.88 | 4,384 | +0.23(+0.76%) |
Apr 19, 2024 | 30.93 | 30.93 | 30.62 | 30.65 | 9,353 | -0.44(-1.42%) |
Apr 18, 2024 | 31.17 | 31.36 | 31.02 | 31.09 | 11,433 | -0.14(-0.45%) |
Apr 17, 2024 | 31.37 | 31.37 | 31.11 | 31.23 | 2,121 | -0.14(-0.43%) |
Apr 16, 2024 | 31.31 | 31.43 | 31.31 | 31.37 | 2,400 | +0.04(+0.13%) |
Apr 15, 2024 | 31.86 | 31.88 | 31.28 | 31.32 | 9,687 | -0.34(-1.09%) |
Apr 12, 2024 | 31.79 | 31.79 | 31.61 | 31.67 | 1,152 | -0.38(-1.19%) |
Apr 11, 2024 | 31.83 | 32.12 | 31.83 | 32.05 | 7,264 | +0.20(+0.62%) |
Apr 10, 2024 | 31.91 | 31.93 | 31.78 | 31.85 | 8,608 | -0.17(-0.52%) |
Apr 09, 2024 | 32.11 | 32.11 | 31.80 | 32.02 | 22,249 | -0.07(-0.22%) |
Apr 08, 2024 | 32.27 | 32.27 | 32.04 | 32.09 | 10,800 | -0.09(-0.28%) |
Apr 05, 2024 | 31.97 | 32.28 | 31.97 | 32.18 | 82,745 | +0.32(+1.00%) |
Apr 04, 2024 | 32.46 | 32.47 | 31.86 | 31.86 | 41,095 | -0.41(-1.28%) |
Apr 03, 2024 | 32.42 | 32.42 | 32.27 | 32.27 | 16,614 | -0.06(-0.19%) |
Apr 02, 2024 | 32.36 | 32.36 | 32.33 | 32.33 | 1,343 | -0.21(-0.63%) |