Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 33.75 | 34.00 | 33.46 | 34.00 | 7,569 | +0.00(+0.00%) |
Jun 20, 2024 | 33.46 | 34.20 | 33.46 | 34.00 | 4,396 | -0.25(-0.73%) |
Jun 18, 2024 | 33.95 | 34.25 | 33.95 | 34.25 | 1,000 | +0.01(+0.03%) |
Jun 17, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 309 | +0.00(+0.00%) |
Jun 14, 2024 | 33.35 | 34.24 | 33.35 | 34.24 | 422 | -0.01(-0.03%) |
Jun 13, 2024 | 33.41 | 34.25 | 33.41 | 34.25 | 11,102 | +0.00(+0.00%) |
Jun 12, 2024 | 33.66 | 34.25 | 33.66 | 34.25 | 489 | +0.00(+0.00%) |
Jun 10, 2024 | 34.25 | 0 | +0.25(+0.74%) | |||
Jun 07, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 1,747 | +0.00(+0.00%) |
Jun 06, 2024 | 33.56 | 34.00 | 33.56 | 34.00 | 435 | +0.00(+0.00%) |
Jun 05, 2024 | 33.65 | 34.00 | 33.56 | 34.00 | 4,822 | +0.00(+0.00%) |
Jun 04, 2024 | 34.00 | 34.00 | 33.75 | 34.00 | 1,277 | +0.07(+0.21%) |
Jun 03, 2024 | 33.75 | 34.00 | 33.75 | 33.93 | 5,876 | +0.18(+0.53%) |
May 31, 2024 | 34.00 | 34.00 | 33.40 | 33.75 | 7,558 | +0.00(+0.00%) |
May 29, 2024 | 33.75 | 221 | -0.25(-0.74%) | |||
May 28, 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 857 | +0.25(+0.74%) |
May 24, 2024 | 33.55 | 33.75 | 33.55 | 33.75 | 2,622 | +0.15(+0.45%) |
May 23, 2024 | 33.45 | 33.61 | 33.36 | 33.60 | 879 | +0.10(+0.30%) |
May 22, 2024 | 33.51 | 33.73 | 33.35 | 33.50 | 8,443 | +0.00(+0.00%) |
May 21, 2024 | 33.50 | 33.75 | 33.50 | 33.50 | 53,641 | +0.00(+0.00%) |
May 20, 2024 | 33.33 | 33.65 | 33.32 | 33.50 | 11,091 | +0.00(+0.00%) |
May 17, 2024 | 33.32 | 33.71 | 33.32 | 33.50 | 8,725 | -0.20(-0.59%) |
May 16, 2024 | 33.31 | 33.70 | 33.31 | 33.70 | 7,876 | +0.00(+0.00%) |
May 15, 2024 | 33.31 | 33.75 | 33.31 | 33.70 | 6,059 | -0.05(-0.15%) |
May 14, 2024 | 33.81 | 33.90 | 33.75 | 33.75 | 2,969 | -0.25(-0.74%) |
May 13, 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 632 | +0.00(+0.00%) |
May 10, 2024 | 33.81 | 34.00 | 33.81 | 34.00 | 2,718 | -0.15(-0.44%) |
May 09, 2024 | 34.01 | 34.19 | 34.00 | 34.15 | 1,782 | -0.05(-0.15%) |
May 08, 2024 | 34.01 | 34.20 | 33.75 | 34.20 | 7,508 | +0.00(+0.00%) |
May 07, 2024 | 34.06 | 34.64 | 34.00 | 34.20 | 7,332 | -0.30(-0.87%) |
May 06, 2024 | 34.26 | 34.68 | 34.05 | 34.50 | 5,400 | +0.00(+0.00%) |
May 03, 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 2,354 | +0.00(+0.00%) |
May 02, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 1,013 | +0.00(+0.00%) |
May 01, 2024 | 34.22 | 34.99 | 34.05 | 34.50 | 2,115 | -0.50(-1.43%) |
Apr 30, 2024 | 34.50 | 35.00 | 34.50 | 35.00 | 2,300 | +0.00(+0.00%) |
Apr 25, 2024 | 35.00 | 0 | +0.50(+1.45%) | |||
Apr 23, 2024 | 34.50 | 3 | +0.00(+0.00%) | |||
Apr 22, 2024 | 34.11 | 35.00 | 34.11 | 34.50 | 3,100 | -0.10(-0.29%) |
Apr 17, 2024 | 34.60 | 0 | -0.15(-0.43%) | |||
Apr 16, 2024 | 34.73 | 34.98 | 34.50 | 34.75 | 3,113 | -0.24(-0.69%) |
Apr 15, 2024 | 35.19 | 35.19 | 34.72 | 34.99 | 1,858 | -0.20(-0.57%) |
Apr 12, 2024 | 34.71 | 35.19 | 34.71 | 35.19 | 800 | -0.01(-0.03%) |
Apr 11, 2024 | 35.01 | 35.66 | 34.51 | 35.20 | 10,972 | -0.20(-0.56%) |
Apr 10, 2024 | 35.25 | 35.68 | 35.00 | 35.40 | 6,700 | -0.29(-0.81%) |
Apr 09, 2024 | 35.24 | 35.69 | 35.24 | 35.69 | 1,240 | +0.00(+0.00%) |
Apr 08, 2024 | 34.80 | 35.70 | 34.80 | 35.69 | 2,420 | -0.01(-0.03%) |
Apr 05, 2024 | 34.80 | 35.70 | 34.80 | 35.70 | 5,332 | +0.01(+0.03%) |
Apr 04, 2024 | 35.01 | 35.69 | 35.01 | 35.69 | 1,131 | -0.06(-0.17%) |
Apr 02, 2024 | 35.75 | 0 | +0.25(+0.70%) |