Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 34.04 | 34.04 | 34.01 | 34.01 | 659 | -0.05(-0.15%) |
Jun 06, 2024 | 34.09 | 34.09 | 34.02 | 34.06 | 4,529 | +0.10(+0.29%) |
Jun 05, 2024 | 33.91 | 33.96 | 33.91 | 33.96 | 718 | +0.31(+0.92%) |
Jun 04, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 800 | -0.04(-0.12%) |
Jun 03, 2024 | 33.71 | 33.71 | 33.66 | 33.69 | 6,190 | -0.19(-0.56%) |
May 31, 2024 | 33.66 | 33.88 | 33.66 | 33.88 | 810 | +0.26(+0.77%) |
May 30, 2024 | 33.60 | 33.65 | 33.57 | 33.62 | 6,140 | +0.16(+0.48%) |
May 29, 2024 | 33.54 | 33.54 | 33.42 | 33.46 | 4,403 | -0.34(-1.01%) |
May 28, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 1,500 | -0.22(-0.65%) |
May 27, 2024 | 34.07 | 34.07 | 33.92 | 34.02 | 8,164 | +0.19(+0.56%) |
May 24, 2024 | 33.83 | 33.84 | 33.83 | 33.83 | 702 | +0.10(+0.30%) |
May 23, 2024 | 33.83 | 33.83 | 33.73 | 33.73 | 2,148 | -0.07(-0.21%) |
May 22, 2024 | 33.87 | 33.87 | 33.78 | 33.80 | 1,982 | -0.25(-0.73%) |
May 21, 2024 | 33.98 | 34.05 | 33.98 | 34.05 | 930 | +0.00(+0.00%) |
May 17, 2024 | 34.05 | 0 | +0.10(+0.29%) | |||
May 16, 2024 | 34.03 | 34.06 | 33.95 | 33.95 | 7,295 | -0.16(-0.47%) |
May 15, 2024 | 34.10 | 34.11 | 34.09 | 34.11 | 531 | +0.21(+0.62%) |
May 14, 2024 | 33.87 | 33.90 | 33.87 | 33.90 | 2,296 | +0.18(+0.53%) |
May 13, 2024 | 33.75 | 33.77 | 33.71 | 33.72 | 3,100 | -0.07(-0.21%) |
May 10, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 340 | +0.14(+0.42%) |
May 09, 2024 | 33.49 | 33.65 | 33.49 | 33.65 | 4,400 | +0.21(+0.63%) |
May 08, 2024 | 33.37 | 33.46 | 33.37 | 33.44 | 3,169 | +0.18(+0.54%) |
May 07, 2024 | 33.26 | 33.28 | 33.23 | 33.26 | 901 | +0.25(+0.76%) |
May 06, 2024 | 32.80 | 33.01 | 32.80 | 33.01 | 11,106 | +0.24(+0.73%) |
May 03, 2024 | 32.72 | 32.77 | 32.70 | 32.77 | 451 | +0.18(+0.55%) |
May 02, 2024 | 32.51 | 32.59 | 32.51 | 32.59 | 911 | -0.06(-0.18%) |
May 01, 2024 | 32.41 | 32.65 | 32.41 | 32.65 | 558 | +0.12(+0.37%) |
Apr 30, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 149 | -0.19(-0.58%) |
Apr 29, 2024 | 32.77 | 32.77 | 32.66 | 32.72 | 5,500 | -0.02(-0.06%) |
Apr 26, 2024 | 32.73 | 32.80 | 32.73 | 32.74 | 2,540 | +0.31(+0.96%) |
Apr 25, 2024 | 32.37 | 32.45 | 32.35 | 32.43 | 1,900 | -0.14(-0.43%) |
Apr 24, 2024 | 32.59 | 32.59 | 32.57 | 32.57 | 458 | +0.00(+0.00%) |
Apr 23, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 270 | +0.18(+0.56%) |
Apr 22, 2024 | 32.42 | 32.46 | 32.32 | 32.39 | 4,412 | +0.42(+1.31%) |
Apr 19, 2024 | 32.01 | 32.01 | 31.93 | 31.97 | 4,832 | +0.09(+0.28%) |
Apr 18, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 200 | +0.02(+0.06%) |
Apr 17, 2024 | 32.10 | 32.10 | 31.86 | 31.86 | 1,352 | -0.15(-0.47%) |
Apr 16, 2024 | 32.00 | 32.07 | 31.82 | 32.01 | 5,130 | -0.17(-0.53%) |
Apr 15, 2024 | 32.65 | 32.65 | 32.18 | 32.18 | 3,207 | -0.06(-0.19%) |
Apr 12, 2024 | 32.32 | 32.32 | 32.24 | 32.24 | 2,223 | -0.26(-0.80%) |
Apr 11, 2024 | 32.43 | 32.53 | 32.43 | 32.50 | 5,415 | +0.14(+0.43%) |
Apr 10, 2024 | 32.39 | 32.39 | 32.36 | 32.36 | 394 | -0.11(-0.34%) |
Apr 09, 2024 | 32.43 | 32.47 | 32.41 | 32.47 | 889 | -0.13(-0.40%) |
Apr 08, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 302 | +0.15(+0.46%) |
Apr 05, 2024 | 32.47 | 32.47 | 32.45 | 32.45 | 1,123 | +0.08(+0.25%) |
Apr 04, 2024 | 32.78 | 32.78 | 32.37 | 32.37 | 3,968 | -0.28(-0.86%) |
Apr 03, 2024 | 32.64 | 32.71 | 32.64 | 32.65 | 710 | +0.08(+0.25%) |
Apr 02, 2024 | 32.65 | 32.65 | 32.54 | 32.57 | 1,940 | -0.39(-1.18%) |