Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 35.42 | 35.67 | 35.39 | 35.58 | 33,627 | +0.03(+0.08%) |
Jun 24, 2024 | 35.60 | 35.67 | 35.52 | 35.55 | 18,868 | +0.07(+0.20%) |
Jun 21, 2024 | 35.32 | 35.48 | 35.16 | 35.48 | 102,705 | -0.11(-0.31%) |
Jun 20, 2024 | 35.50 | 35.63 | 35.50 | 35.59 | 3,832 | -0.11(-0.31%) |
Jun 18, 2024 | 35.45 | 35.70 | 35.42 | 35.70 | 8,516 | +0.13(+0.36%) |
Jun 17, 2024 | 35.13 | 35.57 | 35.09 | 35.57 | 50,784 | +0.36(+1.02%) |
Jun 14, 2024 | 35.13 | 35.27 | 35.04 | 35.21 | 7,535 | -0.50(-1.39%) |
Jun 13, 2024 | 35.81 | 35.81 | 35.52 | 35.71 | 15,607 | -0.36(-0.99%) |
Jun 12, 2024 | 36.22 | 36.24 | 35.91 | 36.06 | 5,078 | +0.73(+2.05%) |
Jun 11, 2024 | 35.19 | 35.48 | 35.19 | 35.34 | 4,161 | -0.23(-0.64%) |
Jun 10, 2024 | 35.32 | 35.57 | 35.32 | 35.57 | 3,339 | -0.03(-0.08%) |
Jun 07, 2024 | 35.49 | 35.60 | 35.49 | 35.60 | 2,115 | -0.12(-0.33%) |
Jun 06, 2024 | 35.74 | 35.85 | 35.66 | 35.72 | 21,344 | -0.05(-0.14%) |
Jun 05, 2024 | 35.49 | 35.77 | 35.44 | 35.77 | 5,939 | +0.61(+1.73%) |
Jun 04, 2024 | 35.16 | 35.17 | 35.02 | 35.16 | 86,469 | -0.16(-0.46%) |
Jun 03, 2024 | 35.53 | 35.53 | 35.17 | 35.32 | 8,084 | +0.04(+0.11%) |
May 31, 2024 | 35.18 | 35.28 | 35.02 | 35.28 | 6,491 | +0.29(+0.82%) |
May 30, 2024 | 35.01 | 35.17 | 34.98 | 34.99 | 10,587 | +0.15(+0.43%) |
May 29, 2024 | 34.98 | 35.00 | 34.83 | 34.84 | 31,390 | -0.65(-1.82%) |
May 28, 2024 | 35.49 | 35.53 | 35.25 | 35.49 | 56,046 | +0.11(+0.31%) |
May 24, 2024 | 35.27 | 35.38 | 35.25 | 35.38 | 2,030 | +0.57(+1.63%) |
May 23, 2024 | 35.09 | 35.18 | 34.78 | 34.81 | 113,789 | -0.01(-0.03%) |
May 22, 2024 | 34.96 | 35.03 | 34.75 | 34.82 | 3,037 | -0.25(-0.71%) |
May 21, 2024 | 34.99 | 35.13 | 34.98 | 35.07 | 5,041 | +0.07(+0.20%) |
May 20, 2024 | 35.07 | 35.07 | 35.00 | 35.00 | 1,539 | +0.12(+0.34%) |
May 17, 2024 | 34.83 | 34.97 | 34.81 | 34.88 | 6,208 | -0.03(-0.09%) |
May 16, 2024 | 35.11 | 35.11 | 34.91 | 34.91 | 1,364 | -0.34(-0.96%) |
May 15, 2024 | 34.88 | 35.25 | 34.86 | 35.25 | 5,226 | +0.63(+1.81%) |
May 14, 2024 | 34.57 | 34.66 | 34.51 | 34.62 | 3,795 | +0.17(+0.49%) |
May 13, 2024 | 34.52 | 34.54 | 34.44 | 34.45 | 1,948 | -0.08(-0.23%) |
May 10, 2024 | 34.49 | 34.56 | 34.39 | 34.53 | 2,702 | +0.21(+0.61%) |
May 09, 2024 | 34.28 | 34.44 | 34.23 | 34.32 | 5,807 | +0.03(+0.09%) |
May 08, 2024 | 34.32 | 34.32 | 34.16 | 34.30 | 1,820 | +0.06(+0.17%) |
May 07, 2024 | 34.20 | 34.28 | 34.11 | 34.24 | 3,175 | +0.11(+0.32%) |
May 06, 2024 | 33.97 | 34.13 | 33.97 | 34.13 | 1,733 | +0.44(+1.30%) |
May 03, 2024 | 33.60 | 33.83 | 33.60 | 33.69 | 4,057 | +0.23(+0.68%) |
May 02, 2024 | 33.18 | 33.46 | 33.18 | 33.46 | 3,040 | +0.64(+1.94%) |
May 01, 2024 | 32.80 | 33.02 | 32.76 | 32.82 | 3,211 | -0.09(-0.27%) |
Apr 30, 2024 | 33.38 | 33.38 | 32.91 | 32.91 | 1,877 | -0.53(-1.58%) |
Apr 29, 2024 | 33.39 | 33.44 | 33.39 | 33.44 | 364 | +0.03(+0.09%) |
Apr 26, 2024 | 33.31 | 33.57 | 33.31 | 33.41 | 5,618 | +0.16(+0.48%) |
Apr 25, 2024 | 32.96 | 33.25 | 32.96 | 33.25 | 1,907 | -0.06(-0.18%) |
Apr 24, 2024 | 33.47 | 33.47 | 33.30 | 33.31 | 2,971 | -0.21(-0.62%) |
Apr 23, 2024 | 33.04 | 33.52 | 33.04 | 33.52 | 3,258 | +0.77(+2.34%) |
Apr 22, 2024 | 32.61 | 32.88 | 32.61 | 32.75 | 4,765 | +0.24(+0.73%) |
Apr 19, 2024 | 32.75 | 32.75 | 32.50 | 32.52 | 2,625 | -0.20(-0.61%) |
Apr 18, 2024 | 32.86 | 32.99 | 32.66 | 32.71 | 4,334 | -0.04(-0.12%) |
Apr 17, 2024 | 32.73 | 32.75 | 32.68 | 32.75 | 3,356 | +0.01(+0.03%) |
Apr 16, 2024 | 32.73 | 32.89 | 32.68 | 32.74 | 4,389 | -0.38(-1.14%) |
Apr 15, 2024 | 33.34 | 33.35 | 33.12 | 33.12 | 1,098 | +0.10(+0.30%) |
Apr 12, 2024 | 33.28 | 33.28 | 33.01 | 33.02 | 1,863 | -0.70(-2.06%) |
Apr 11, 2024 | 33.60 | 33.79 | 33.43 | 33.72 | 5,124 | +0.23(+0.68%) |
Apr 10, 2024 | 33.49 | 33.49 | 33.44 | 33.49 | 2,925 | -0.42(-1.23%) |
Apr 09, 2024 | 33.89 | 33.91 | 33.84 | 33.91 | 1,521 | -0.15(-0.44%) |
Apr 08, 2024 | 34.11 | 34.20 | 34.06 | 34.06 | 6,613 | +0.20(+0.59%) |
Apr 05, 2024 | 33.74 | 33.94 | 33.74 | 33.86 | 4,549 | +0.23(+0.68%) |
Apr 04, 2024 | 34.11 | 34.20 | 33.61 | 33.63 | 4,530 | -0.40(-1.17%) |
Apr 03, 2024 | 33.78 | 34.14 | 33.78 | 34.03 | 1,981 | +0.09(+0.26%) |
Apr 02, 2024 | 33.93 | 33.95 | 33.81 | 33.94 | 5,437 | -0.23(-0.68%) |