Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 34.52 | 34.55 | 34.43 | 34.55 | 1,122 | +0.31(+0.90%) |
Jun 24, 2024 | 34.44 | 34.61 | 34.24 | 34.24 | 1,475 | -0.35(-1.01%) |
Jun 21, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 170 | -0.08(-0.23%) |
Jun 20, 2024 | 34.78 | 34.85 | 34.67 | 34.67 | 2,001 | -0.06(-0.18%) |
Jun 18, 2024 | 34.65 | 34.73 | 34.62 | 34.73 | 13,676 | -0.07(-0.20%) |
Jun 17, 2024 | 34.63 | 34.80 | 34.55 | 34.80 | 871 | +0.34(+1.00%) |
Jun 14, 2024 | 34.64 | 34.64 | 34.27 | 34.46 | 4,966 | -0.13(-0.37%) |
Jun 13, 2024 | 34.40 | 34.59 | 34.39 | 34.59 | 4,709 | +0.03(+0.08%) |
Jun 12, 2024 | 34.74 | 34.81 | 34.56 | 34.56 | 41,406 | +0.35(+1.01%) |
Jun 11, 2024 | 34.20 | 34.21 | 34.20 | 34.21 | 768 | -0.00(-0.01%) |
Jun 10, 2024 | 34.26 | 34.26 | 34.19 | 34.22 | 1,746 | +0.15(+0.43%) |
Jun 07, 2024 | 33.91 | 34.41 | 33.91 | 34.07 | 8,028 | -0.10(-0.29%) |
Jun 06, 2024 | 34.30 | 34.30 | 34.17 | 34.17 | 1,001 | -0.12(-0.35%) |
Jun 05, 2024 | 33.98 | 34.29 | 33.89 | 34.29 | 9,385 | +0.48(+1.42%) |
Jun 04, 2024 | 33.73 | 33.82 | 33.73 | 33.81 | 509 | +0.15(+0.45%) |
Jun 03, 2024 | 33.75 | 33.75 | 33.51 | 33.66 | 7,112 | -0.03(-0.09%) |
May 31, 2024 | 33.28 | 33.69 | 33.03 | 33.69 | 1,461 | +0.33(+1.00%) |
May 30, 2024 | 33.54 | 33.64 | 33.33 | 33.36 | 32,738 | -0.16(-0.49%) |
May 29, 2024 | 33.61 | 33.66 | 33.51 | 33.52 | 16,791 | -0.25(-0.74%) |
May 28, 2024 | 33.56 | 33.89 | 33.56 | 33.77 | 4,540 | -0.03(-0.09%) |
May 24, 2024 | 33.70 | 33.87 | 33.70 | 33.80 | 3,842 | +0.20(+0.59%) |
May 23, 2024 | 34.66 | 34.66 | 33.50 | 33.60 | 2,934 | -0.20(-0.58%) |
May 22, 2024 | 34.05 | 34.05 | 33.77 | 33.80 | 4,686 | -0.11(-0.34%) |
May 21, 2024 | 34.01 | 34.03 | 33.85 | 33.91 | 4,984 | -0.08(-0.23%) |
May 20, 2024 | 33.58 | 33.99 | 33.58 | 33.99 | 1,771 | +0.30(+0.89%) |
May 17, 2024 | 33.54 | 33.73 | 33.54 | 33.69 | 13,658 | +0.02(+0.05%) |
May 16, 2024 | 33.77 | 33.82 | 33.64 | 33.67 | 1,421 | -0.04(-0.13%) |
May 15, 2024 | 33.58 | 33.72 | 33.58 | 33.72 | 2,052 | +0.60(+1.81%) |
May 14, 2024 | 32.91 | 33.15 | 32.87 | 33.12 | 2,380 | +0.15(+0.47%) |
May 13, 2024 | 32.87 | 33.08 | 32.87 | 32.96 | 2,516 | +0.08(+0.24%) |
May 10, 2024 | 32.90 | 32.94 | 32.87 | 32.88 | 5,650 | -0.05(-0.14%) |
May 09, 2024 | 32.76 | 32.93 | 32.75 | 32.93 | 5,909 | +0.17(+0.51%) |
May 08, 2024 | 32.78 | 32.78 | 32.73 | 32.76 | 534 | -0.02(-0.06%) |
May 07, 2024 | 32.78 | 32.89 | 32.78 | 32.78 | 789 | +0.07(+0.22%) |
May 06, 2024 | 32.53 | 32.71 | 32.53 | 32.71 | 2,227 | +0.43(+1.32%) |
May 03, 2024 | 32.16 | 32.40 | 32.16 | 32.29 | 176,016 | +0.48(+1.51%) |
May 02, 2024 | 31.62 | 31.88 | 31.62 | 31.80 | 1,607 | +0.48(+1.52%) |
May 01, 2024 | 31.43 | 31.56 | 31.33 | 31.33 | 13,371 | -0.30(-0.95%) |
Apr 30, 2024 | 32.28 | 32.29 | 31.63 | 31.63 | 9,321 | -0.72(-2.22%) |
Apr 29, 2024 | 32.28 | 32.35 | 32.24 | 32.35 | 1,375 | +0.08(+0.25%) |
Apr 26, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 484 | +0.23(+0.73%) |
Apr 25, 2024 | 31.97 | 32.03 | 31.97 | 32.03 | 396 | -0.12(-0.38%) |
Apr 24, 2024 | 32.19 | 32.20 | 32.14 | 32.15 | 3,730 | -0.07(-0.23%) |
Apr 23, 2024 | 32.28 | 32.29 | 32.13 | 32.23 | 1,099 | +0.31(+0.97%) |
Apr 22, 2024 | 31.67 | 31.92 | 31.50 | 31.92 | 9,586 | +0.39(+1.23%) |
Apr 19, 2024 | 31.72 | 31.72 | 31.42 | 31.53 | 6,230 | -0.24(-0.75%) |
Apr 18, 2024 | 31.76 | 31.84 | 31.67 | 31.77 | 4,478 | +0.06(+0.19%) |
Apr 17, 2024 | 31.90 | 31.91 | 31.55 | 31.71 | 6,816 | -0.22(-0.69%) |
Apr 16, 2024 | 31.77 | 32.04 | 31.74 | 31.93 | 4,424 | -0.09(-0.28%) |
Apr 15, 2024 | 32.78 | 32.89 | 31.83 | 32.02 | 15,399 | -0.61(-1.87%) |
Apr 12, 2024 | 33.48 | 33.48 | 32.52 | 32.63 | 35,653 | -0.66(-2.00%) |
Apr 11, 2024 | 32.98 | 33.36 | 32.98 | 33.29 | 2,096 | +0.24(+0.73%) |
Apr 10, 2024 | 32.98 | 33.05 | 32.94 | 33.05 | 4,704 | -0.21(-0.63%) |
Apr 09, 2024 | 32.95 | 33.26 | 32.95 | 33.26 | 5,383 | +0.06(+0.17%) |
Apr 08, 2024 | 33.28 | 33.41 | 33.20 | 33.20 | 5,705 | +0.14(+0.42%) |
Apr 05, 2024 | 32.81 | 33.17 | 32.77 | 33.06 | 3,773 | +0.20(+0.60%) |
Apr 04, 2024 | 33.47 | 33.52 | 32.87 | 32.87 | 63,162 | -0.25(-0.74%) |
Apr 03, 2024 | 32.92 | 33.28 | 32.92 | 33.11 | 2,350 | -0.03(-0.09%) |
Apr 02, 2024 | 33.24 | 33.24 | 33.03 | 33.14 | 1,968 | -0.41(-1.22%) |