Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 34.26 | 34.48 | 33.37 | 33.48 | 125,315 | -0.72(-2.11%) |
Jun 20, 2024 | 34.61 | 34.65 | 34.01 | 34.20 | 21,980 | -0.48(-1.38%) |
Jun 18, 2024 | 34.05 | 34.94 | 34.00 | 34.68 | 44,012 | +0.60(+1.76%) |
Jun 17, 2024 | 33.21 | 34.13 | 33.21 | 34.08 | 20,832 | +0.61(+1.82%) |
Jun 14, 2024 | 33.50 | 33.90 | 33.00 | 33.47 | 21,739 | -0.32(-0.95%) |
Jun 13, 2024 | 34.49 | 34.49 | 33.67 | 33.79 | 23,085 | -0.79(-2.28%) |
Jun 12, 2024 | 34.29 | 35.15 | 34.28 | 34.58 | 29,292 | +1.20(+3.59%) |
Jun 11, 2024 | 32.63 | 33.57 | 32.63 | 33.38 | 23,011 | +0.38(+1.15%) |
Jun 10, 2024 | 33.23 | 33.44 | 32.85 | 33.00 | 13,484 | -0.53(-1.58%) |
Jun 07, 2024 | 33.58 | 33.73 | 33.17 | 33.53 | 18,001 | -0.41(-1.21%) |
Jun 06, 2024 | 33.71 | 34.03 | 33.50 | 33.94 | 15,265 | -0.05(-0.15%) |
Jun 05, 2024 | 33.57 | 34.00 | 33.57 | 33.99 | 17,039 | +0.42(+1.25%) |
Jun 04, 2024 | 34.06 | 34.06 | 33.50 | 33.57 | 24,195 | -0.69(-2.01%) |
Jun 03, 2024 | 34.86 | 35.04 | 34.12 | 34.26 | 13,465 | -0.48(-1.38%) |
May 31, 2024 | 34.45 | 35.02 | 34.45 | 34.74 | 35,968 | +0.50(+1.46%) |
May 30, 2024 | 33.63 | 34.33 | 33.63 | 34.24 | 23,521 | +0.84(+2.51%) |
May 29, 2024 | 33.46 | 33.68 | 33.17 | 33.40 | 23,824 | -0.59(-1.74%) |
May 28, 2024 | 34.64 | 34.84 | 33.87 | 33.99 | 20,130 | -0.70(-2.02%) |
May 24, 2024 | 34.51 | 35.40 | 34.50 | 34.69 | 28,599 | +0.43(+1.26%) |
May 23, 2024 | 35.08 | 35.37 | 34.08 | 34.26 | 25,589 | -0.74(-2.11%) |
May 22, 2024 | 34.79 | 35.46 | 34.63 | 35.00 | 24,097 | +0.04(+0.11%) |
May 21, 2024 | 34.29 | 35.17 | 34.09 | 34.96 | 15,584 | +0.44(+1.27%) |
May 20, 2024 | 35.67 | 35.70 | 34.52 | 34.52 | 34,914 | -1.28(-3.58%) |
May 17, 2024 | 35.47 | 35.88 | 35.32 | 35.80 | 18,447 | +0.31(+0.87%) |
May 16, 2024 | 35.20 | 35.64 | 35.20 | 35.49 | 22,769 | +0.14(+0.40%) |
May 15, 2024 | 35.58 | 35.58 | 35.15 | 35.35 | 15,453 | +0.04(+0.11%) |
May 14, 2024 | 34.77 | 35.34 | 34.77 | 35.31 | 19,065 | +0.48(+1.38%) |
May 13, 2024 | 35.60 | 35.61 | 34.82 | 34.83 | 36,126 | -0.76(-2.14%) |
May 10, 2024 | 35.88 | 36.14 | 35.18 | 35.59 | 10,019 | -0.21(-0.59%) |
May 09, 2024 | 35.10 | 35.80 | 35.00 | 35.80 | 27,741 | +0.45(+1.27%) |
May 08, 2024 | 34.74 | 35.35 | 34.37 | 35.35 | 15,127 | +0.22(+0.62%) |
May 07, 2024 | 35.57 | 36.27 | 35.03 | 35.13 | 23,547 | -0.06(-0.17%) |
May 06, 2024 | 35.22 | 36.36 | 35.13 | 35.19 | 34,712 | -0.03(-0.08%) |
May 03, 2024 | 35.20 | 35.27 | 34.43 | 35.22 | 22,585 | +0.57(+1.63%) |
May 02, 2024 | 34.10 | 34.83 | 34.04 | 34.66 | 38,831 | +0.84(+2.48%) |
May 01, 2024 | 33.11 | 34.18 | 33.11 | 33.82 | 24,841 | +0.91(+2.76%) |
Apr 30, 2024 | 32.93 | 33.15 | 32.86 | 32.91 | 23,946 | -0.13(-0.39%) |
Apr 29, 2024 | 33.24 | 33.27 | 32.83 | 33.04 | 30,749 | -0.20(-0.60%) |
Apr 26, 2024 | 32.90 | 33.43 | 32.90 | 33.24 | 17,070 | +0.02(+0.06%) |
Apr 25, 2024 | 33.07 | 33.22 | 32.58 | 33.22 | 31,319 | -0.25(-0.74%) |
Apr 24, 2024 | 32.31 | 33.47 | 32.31 | 33.47 | 30,582 | +0.70(+2.15%) |
Apr 23, 2024 | 32.92 | 33.13 | 32.64 | 32.76 | 21,043 | +0.22(+0.67%) |
Apr 22, 2024 | 32.84 | 33.06 | 32.50 | 32.54 | 19,568 | -0.29(-0.88%) |
Apr 19, 2024 | 31.48 | 32.83 | 31.48 | 32.83 | 32,568 | +1.17(+3.70%) |
Apr 18, 2024 | 31.40 | 31.91 | 31.40 | 31.66 | 38,293 | +0.22(+0.69%) |
Apr 17, 2024 | 31.72 | 31.72 | 31.39 | 31.44 | 22,745 | +0.12(+0.38%) |
Apr 16, 2024 | 31.15 | 31.72 | 30.94 | 31.32 | 29,059 | -0.16(-0.50%) |
Apr 15, 2024 | 31.55 | 31.79 | 31.03 | 31.48 | 30,787 | -0.20(-0.63%) |
Apr 12, 2024 | 31.70 | 31.84 | 31.37 | 31.68 | 20,508 | -0.19(-0.59%) |
Apr 11, 2024 | 31.85 | 31.94 | 31.09 | 31.87 | 25,996 | +0.37(+1.17%) |
Apr 10, 2024 | 32.03 | 32.03 | 30.75 | 31.50 | 44,130 | -1.17(-3.58%) |
Apr 09, 2024 | 32.63 | 33.13 | 32.50 | 32.67 | 16,773 | +0.04(+0.12%) |
Apr 08, 2024 | 32.86 | 33.07 | 32.38 | 32.63 | 14,496 | +0.12(+0.37%) |
Apr 05, 2024 | 32.28 | 32.65 | 32.28 | 32.51 | 16,000 | -0.05(-0.15%) |
Apr 04, 2024 | 32.64 | 32.91 | 32.45 | 32.56 | 25,577 | +0.34(+1.05%) |
Apr 03, 2024 | 32.02 | 32.54 | 32.02 | 32.23 | 20,116 | -0.12(-0.37%) |
Apr 02, 2024 | 32.36 | 32.50 | 31.89 | 32.34 | 28,142 | -0.50(-1.51%) |