Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 34.56 | 35.05 | 34.56 | 34.81 | 1,062 | -0.08(-0.22%) |
Jun 10, 2024 | 34.83 | 34.95 | 34.55 | 34.88 | 2,296 | +0.01(+0.02%) |
Jun 07, 2024 | 35.14 | 35.14 | 34.74 | 34.88 | 15,659 | +0.27(+0.77%) |
Jun 06, 2024 | 34.66 | 34.79 | 34.47 | 34.61 | 2,792 | +0.11(+0.31%) |
Jun 05, 2024 | 34.55 | 34.70 | 34.31 | 34.51 | 5,008 | +0.02(+0.04%) |
Jun 04, 2024 | 34.45 | 34.84 | 34.32 | 34.49 | 147,100 | -0.11(-0.32%) |
Jun 03, 2024 | 34.58 | 34.84 | 34.48 | 34.60 | 7,850 | -0.11(-0.32%) |
May 31, 2024 | 34.72 | 34.85 | 34.46 | 34.71 | 56,376 | -0.29(-0.83%) |
May 30, 2024 | 35.18 | 35.18 | 34.46 | 35.00 | 6,419 | +0.08(+0.23%) |
May 29, 2024 | 34.84 | 35.21 | 34.84 | 34.92 | 4,453 | +0.25(+0.73%) |
May 28, 2024 | 34.32 | 34.98 | 34.32 | 34.67 | 6,540 | +0.14(+0.39%) |
May 24, 2024 | 34.53 | 34.58 | 34.53 | 34.53 | 795 | +0.03(+0.10%) |
May 23, 2024 | 34.43 | 34.62 | 34.36 | 34.50 | 1,078 | +0.15(+0.44%) |
May 22, 2024 | 34.11 | 34.61 | 34.11 | 34.35 | 2,986 | +0.05(+0.14%) |
May 21, 2024 | 33.99 | 34.43 | 33.99 | 34.30 | 15,587 | -0.03(-0.07%) |
May 20, 2024 | 34.68 | 34.71 | 34.17 | 34.32 | 6,481 | +0.50(+1.47%) |
May 17, 2024 | 34.15 | 34.64 | 31.06 | 33.82 | 43,721 | -0.29(-0.85%) |
May 16, 2024 | 34.12 | 34.28 | 33.91 | 34.11 | 24,512 | -0.09(-0.26%) |
May 15, 2024 | 34.22 | 34.35 | 34.12 | 34.20 | 2,501 | -0.29(-0.85%) |
May 14, 2024 | 34.78 | 34.78 | 34.13 | 34.50 | 16,401 | -0.05(-0.15%) |
May 13, 2024 | 34.39 | 35.22 | 34.21 | 34.55 | 6,043 | +0.08(+0.23%) |
May 10, 2024 | 34.07 | 34.52 | 34.07 | 34.47 | 1,554 | +0.12(+0.36%) |
May 09, 2024 | 34.59 | 34.69 | 34.32 | 34.35 | 10,536 | +0.01(+0.04%) |
May 08, 2024 | 34.71 | 34.71 | 34.26 | 34.33 | 5,864 | -0.14(-0.40%) |
May 07, 2024 | 34.61 | 34.79 | 34.25 | 34.47 | 13,094 | +0.09(+0.26%) |
May 06, 2024 | 34.02 | 34.60 | 34.02 | 34.38 | 5,093 | +0.01(+0.03%) |
May 03, 2024 | 34.26 | 34.68 | 34.05 | 34.37 | 42,668 | -0.13(-0.38%) |
May 02, 2024 | 34.70 | 34.72 | 34.36 | 34.50 | 2,178 | -0.04(-0.11%) |
May 01, 2024 | 34.60 | 34.90 | 34.32 | 34.54 | 20,795 | +0.09(+0.25%) |
Apr 30, 2024 | 34.39 | 34.57 | 34.12 | 34.45 | 111,546 | +0.12(+0.36%) |
Apr 29, 2024 | 34.28 | 34.57 | 34.18 | 34.33 | 3,038 | +0.02(+0.05%) |
Apr 26, 2024 | 34.45 | 34.50 | 34.31 | 34.31 | 4,243 | -0.14(-0.40%) |
Apr 25, 2024 | 34.42 | 34.68 | 34.42 | 34.45 | 4,056 | +0.22(+0.64%) |
Apr 24, 2024 | 34.14 | 34.46 | 34.08 | 34.23 | 12,920 | +0.24(+0.70%) |
Apr 23, 2024 | 34.04 | 34.28 | 33.86 | 33.99 | 16,115 | -0.15(-0.43%) |
Apr 22, 2024 | 34.34 | 34.34 | 33.82 | 34.14 | 20,403 | +0.02(+0.07%) |
Apr 19, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 548 | +0.07(+0.19%) |
Apr 18, 2024 | 34.09 | 34.23 | 34.00 | 34.05 | 3,873 | +0.19(+0.56%) |
Apr 17, 2024 | 34.03 | 34.12 | 33.75 | 33.86 | 51,002 | -0.23(-0.67%) |
Apr 16, 2024 | 34.48 | 34.48 | 33.84 | 34.09 | 37,729 | +0.05(+0.16%) |
Apr 15, 2024 | 33.86 | 34.30 | 33.86 | 34.04 | 5,968 | +0.56(+1.68%) |
Apr 12, 2024 | 33.73 | 33.74 | 33.35 | 33.47 | 3,057 | -0.33(-0.97%) |
Apr 11, 2024 | 33.77 | 33.93 | 33.51 | 33.80 | 3,756 | -0.13(-0.39%) |
Apr 10, 2024 | 33.64 | 33.94 | 33.44 | 33.93 | 3,882 | +0.60(+1.81%) |
Apr 09, 2024 | 33.11 | 33.52 | 33.07 | 33.33 | 4,830 | -0.03(-0.09%) |
Apr 08, 2024 | 33.49 | 33.49 | 33.27 | 33.36 | 1,181 | +0.08(+0.24%) |
Apr 05, 2024 | 33.25 | 33.34 | 33.14 | 33.28 | 17,183 | +0.15(+0.44%) |
Apr 04, 2024 | 33.42 | 33.42 | 33.13 | 33.13 | 1,216 | -0.21(-0.64%) |
Apr 03, 2024 | 33.24 | 33.51 | 32.93 | 33.35 | 4,219 | +0.04(+0.12%) |
Apr 02, 2024 | 33.14 | 33.51 | 33.09 | 33.31 | 2,277 | +0.25(+0.75%) |