Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 34.40 | 34.55 | 34.35 | 34.42 | 1,297 | -0.07(-0.19%) |
Jun 03, 2024 | 34.34 | 34.49 | 34.34 | 34.49 | 537 | -0.02(-0.07%) |
May 31, 2024 | 34.12 | 34.51 | 34.12 | 34.51 | 489 | +0.44(+1.28%) |
May 30, 2024 | 34.06 | 34.17 | 34.06 | 34.07 | 2,731 | +0.04(+0.12%) |
May 29, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 78 | -0.30(-0.87%) |
May 28, 2024 | 34.49 | 34.49 | 34.22 | 34.33 | 6,411 | -0.21(-0.62%) |
May 24, 2024 | 34.60 | 34.60 | 34.54 | 34.54 | 2,505 | +0.20(+0.58%) |
May 23, 2024 | 34.64 | 34.64 | 34.33 | 34.34 | 2,823 | -0.40(-1.14%) |
May 22, 2024 | 34.69 | 34.74 | 34.69 | 34.74 | 576 | -0.11(-0.32%) |
May 21, 2024 | 34.74 | 34.85 | 34.74 | 34.85 | 6,411 | +0.03(+0.09%) |
May 20, 2024 | 34.87 | 34.96 | 34.74 | 34.82 | 36,949 | -0.09(-0.26%) |
May 17, 2024 | 34.84 | 34.91 | 34.81 | 34.91 | 1,039 | -0.02(-0.06%) |
May 16, 2024 | 34.91 | 34.94 | 34.88 | 34.93 | 1,597 | -0.01(-0.03%) |
May 15, 2024 | 34.75 | 34.94 | 34.75 | 34.94 | 1,589 | +0.36(+1.03%) |
May 14, 2024 | 34.52 | 34.58 | 34.45 | 34.58 | 6,721 | +0.19(+0.56%) |
May 13, 2024 | 34.55 | 34.55 | 34.39 | 34.39 | 888 | -0.03(-0.08%) |
May 10, 2024 | 34.42 | 34.42 | 34.32 | 34.42 | 2,428 | +0.17(+0.49%) |
May 09, 2024 | 34.20 | 34.25 | 34.20 | 34.25 | 17,998 | +0.18(+0.52%) |
May 08, 2024 | 33.94 | 34.07 | 33.94 | 34.07 | 919 | +0.07(+0.21%) |
May 07, 2024 | 34.05 | 34.08 | 34.00 | 34.00 | 1,162 | +0.02(+0.05%) |
May 06, 2024 | 33.91 | 33.99 | 33.90 | 33.98 | 4,827 | +0.30(+0.89%) |
May 03, 2024 | 33.72 | 33.72 | 33.68 | 33.68 | 1,120 | +0.35(+1.05%) |
May 02, 2024 | 33.22 | 33.37 | 33.16 | 33.34 | 7,046 | +0.13(+0.38%) |
May 01, 2024 | 33.13 | 33.61 | 33.13 | 33.21 | 11,474 | -0.05(-0.16%) |
Apr 30, 2024 | 33.59 | 33.60 | 33.26 | 33.26 | 973 | -0.39(-1.16%) |
Apr 29, 2024 | 33.66 | 33.69 | 33.64 | 33.65 | 1,709 | +0.05(+0.15%) |
Apr 26, 2024 | 33.71 | 33.71 | 33.57 | 33.60 | 870 | +0.02(+0.06%) |
Apr 25, 2024 | 33.61 | 33.61 | 33.58 | 33.58 | 163 | -0.30(-0.89%) |
Apr 24, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 592 | +0.06(+0.18%) |
Apr 23, 2024 | 33.82 | 33.85 | 33.82 | 33.82 | 4,054 | +0.31(+0.92%) |
Apr 22, 2024 | 33.64 | 33.64 | 33.48 | 33.51 | 5,748 | +0.23(+0.70%) |
Apr 19, 2024 | 33.26 | 33.34 | 33.26 | 33.28 | 1,348 | +0.05(+0.14%) |
Apr 18, 2024 | 33.40 | 33.40 | 33.20 | 33.23 | 3,500 | -0.07(-0.21%) |
Apr 17, 2024 | 33.44 | 33.44 | 33.22 | 33.30 | 1,791 | -0.08(-0.24%) |
Apr 16, 2024 | 33.38 | 33.44 | 33.38 | 33.39 | 823 | -0.14(-0.42%) |
Apr 15, 2024 | 33.48 | 33.53 | 33.48 | 33.53 | 3,092 | -0.20(-0.59%) |
Apr 12, 2024 | 33.99 | 33.99 | 33.68 | 33.73 | 3,791 | -0.65(-1.90%) |
Apr 11, 2024 | 34.07 | 34.44 | 34.07 | 34.38 | 13,758 | +0.10(+0.31%) |
Apr 10, 2024 | 34.25 | 34.27 | 34.24 | 34.27 | 914 | -0.42(-1.21%) |
Apr 09, 2024 | 34.80 | 34.80 | 34.59 | 34.69 | 19,785 | +0.07(+0.21%) |
Apr 08, 2024 | 34.71 | 34.71 | 34.62 | 34.62 | 1,227 | -0.07(-0.20%) |
Apr 05, 2024 | 34.71 | 34.76 | 34.67 | 34.69 | 1,550 | +0.21(+0.60%) |
Apr 04, 2024 | 35.22 | 35.22 | 34.48 | 34.48 | 5,739 | -0.39(-1.13%) |
Apr 03, 2024 | 34.97 | 35.02 | 34.82 | 34.88 | 14,524 | -0.10(-0.29%) |
Apr 02, 2024 | 34.98 | 34.99 | 34.90 | 34.98 | 8,802 | -0.30(-0.85%) |