Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 33.54 | 33.54 | 33.31 | 33.35 | 11,507 | -0.01(-0.03%) |
Jun 27, 2024 | 33.38 | 33.43 | 33.26 | 33.35 | 3,022 | -0.19(-0.55%) |
Jun 26, 2024 | 33.35 | 33.55 | 33.35 | 33.54 | 9,614 | +0.04(+0.10%) |
Jun 25, 2024 | 33.55 | 33.56 | 33.42 | 33.50 | 7,016 | -0.20(-0.61%) |
Jun 24, 2024 | 33.87 | 33.96 | 33.64 | 33.71 | 4,377 | +0.27(+0.81%) |
Jun 21, 2024 | 33.50 | 33.54 | 33.42 | 33.44 | 5,430 | -0.26(-0.77%) |
Jun 20, 2024 | 33.63 | 33.73 | 33.49 | 33.70 | 53,563 | +0.15(+0.45%) |
Jun 18, 2024 | 33.63 | 33.63 | 33.51 | 33.55 | 14,691 | +0.05(+0.15%) |
Jun 17, 2024 | 33.32 | 33.67 | 33.32 | 33.50 | 2,991 | +0.14(+0.42%) |
Jun 14, 2024 | 33.28 | 33.36 | 33.21 | 33.36 | 7,175 | -0.18(-0.54%) |
Jun 13, 2024 | 33.79 | 33.79 | 33.44 | 33.54 | 11,863 | -0.29(-0.85%) |
Jun 12, 2024 | 34.14 | 34.14 | 33.79 | 33.83 | 2,794 | +0.10(+0.29%) |
Jun 11, 2024 | 33.76 | 33.76 | 33.52 | 33.73 | 5,255 | -0.08(-0.23%) |
Jun 10, 2024 | 33.50 | 33.81 | 33.50 | 33.81 | 5,885 | +0.12(+0.37%) |
Jun 07, 2024 | 33.55 | 33.79 | 33.55 | 33.68 | 14,664 | -0.36(-1.05%) |
Jun 06, 2024 | 33.92 | 34.04 | 33.87 | 34.04 | 5,630 | +0.02(+0.06%) |
Jun 05, 2024 | 33.94 | 34.02 | 33.79 | 34.02 | 9,754 | +0.30(+0.89%) |
Jun 04, 2024 | 33.95 | 33.95 | 33.58 | 33.72 | 12,656 | -0.19(-0.55%) |
Jun 03, 2024 | 33.96 | 34.00 | 33.72 | 33.91 | 10,958 | +0.18(+0.52%) |
May 31, 2024 | 33.63 | 33.73 | 33.40 | 33.73 | 7,575 | +0.04(+0.12%) |
May 30, 2024 | 33.62 | 33.81 | 33.62 | 33.69 | 7,866 | +0.03(+0.09%) |
May 29, 2024 | 33.73 | 33.78 | 33.63 | 33.66 | 10,425 | -0.48(-1.40%) |
May 28, 2024 | 34.11 | 34.25 | 34.03 | 34.14 | 8,180 | -0.05(-0.14%) |
May 24, 2024 | 34.15 | 34.25 | 34.12 | 34.19 | 27,650 | +0.08(+0.22%) |
May 23, 2024 | 34.74 | 34.74 | 34.02 | 34.11 | 8,937 | -0.48(-1.37%) |
May 22, 2024 | 34.65 | 34.74 | 34.52 | 34.59 | 5,654 | -0.25(-0.72%) |
May 21, 2024 | 34.87 | 34.92 | 34.77 | 34.84 | 3,349 | -0.25(-0.71%) |
May 20, 2024 | 35.23 | 35.23 | 35.02 | 35.09 | 8,352 | -0.17(-0.49%) |
May 17, 2024 | 35.13 | 35.29 | 35.13 | 35.26 | 3,306 | +0.06(+0.17%) |
May 16, 2024 | 35.06 | 35.56 | 35.04 | 35.20 | 20,254 | +0.28(+0.80%) |
May 15, 2024 | 34.87 | 34.92 | 34.70 | 34.92 | 7,499 | +0.25(+0.72%) |
May 14, 2024 | 34.52 | 34.67 | 34.47 | 34.67 | 8,230 | +0.39(+1.13%) |
May 13, 2024 | 34.36 | 34.53 | 34.02 | 34.28 | 14,385 | +0.09(+0.26%) |
May 10, 2024 | 34.16 | 34.23 | 34.12 | 34.19 | 9,134 | +0.14(+0.41%) |
May 09, 2024 | 33.89 | 34.15 | 33.86 | 34.05 | 21,322 | +0.30(+0.89%) |
May 08, 2024 | 33.70 | 33.76 | 33.61 | 33.75 | 8,635 | -0.15(-0.44%) |
May 07, 2024 | 33.83 | 34.01 | 33.83 | 33.90 | 3,251 | -0.11(-0.31%) |
May 06, 2024 | 33.94 | 34.01 | 33.84 | 34.01 | 4,458 | +0.14(+0.40%) |
May 03, 2024 | 33.82 | 33.88 | 33.60 | 33.87 | 7,394 | +0.36(+1.07%) |
May 02, 2024 | 33.27 | 33.51 | 33.12 | 33.51 | 8,467 | +1.07(+3.31%) |
May 01, 2024 | 32.28 | 32.72 | 32.28 | 32.44 | 4,401 | +0.05(+0.15%) |
Apr 30, 2024 | 32.66 | 32.67 | 32.27 | 32.39 | 13,522 | -0.51(-1.55%) |
Apr 29, 2024 | 32.81 | 32.98 | 32.80 | 32.90 | 14,559 | +0.10(+0.29%) |
Apr 26, 2024 | 32.84 | 32.86 | 32.62 | 32.80 | 8,944 | +0.20(+0.60%) |
Apr 25, 2024 | 32.30 | 32.61 | 32.16 | 32.61 | 13,801 | -0.15(-0.46%) |
Apr 24, 2024 | 32.82 | 32.82 | 32.46 | 32.76 | 7,748 | +0.06(+0.18%) |
Apr 23, 2024 | 32.38 | 32.70 | 32.38 | 32.70 | 3,364 | +0.58(+1.80%) |
Apr 22, 2024 | 31.92 | 32.19 | 31.75 | 32.12 | 7,633 | +0.54(+1.70%) |
Apr 19, 2024 | 31.56 | 31.76 | 31.54 | 31.58 | 38,292 | -0.09(-0.28%) |
Apr 18, 2024 | 31.62 | 31.93 | 31.59 | 31.67 | 4,873 | +0.23(+0.74%) |
Apr 17, 2024 | 31.58 | 31.60 | 31.39 | 31.44 | 4,812 | -0.03(-0.09%) |
Apr 16, 2024 | 31.54 | 31.59 | 31.39 | 31.47 | 6,163 | -0.23(-0.74%) |
Apr 15, 2024 | 32.31 | 32.31 | 31.68 | 31.70 | 3,895 | -0.20(-0.63%) |
Apr 12, 2024 | 32.24 | 32.26 | 31.87 | 31.91 | 11,285 | -0.79(-2.41%) |
Apr 11, 2024 | 32.70 | 32.72 | 32.41 | 32.69 | 1,621 | -0.02(-0.06%) |
Apr 10, 2024 | 32.55 | 32.71 | 32.53 | 32.71 | 18,601 | -0.21(-0.62%) |
Apr 09, 2024 | 32.93 | 32.99 | 32.79 | 32.92 | 11,509 | +0.07(+0.21%) |
Apr 08, 2024 | 32.89 | 32.91 | 32.83 | 32.84 | 11,684 | -0.02(-0.05%) |
Apr 05, 2024 | 32.59 | 32.91 | 32.41 | 32.86 | 10,505 | +0.31(+0.95%) |
Apr 04, 2024 | 33.08 | 33.22 | 32.53 | 32.55 | 7,380 | -0.17(-0.50%) |
Apr 03, 2024 | 32.62 | 32.80 | 32.62 | 32.72 | 16,189 | +0.11(+0.32%) |
Apr 02, 2024 | 32.53 | 32.63 | 32.47 | 32.61 | 26,498 | +0.00(+0.00%) |