Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 34.56 | 34.58 | 34.52 | 34.54 | 3,705 | -0.24(-0.69%) |
Jun 06, 2024 | 34.78 | 34.81 | 34.76 | 34.78 | 6,840 | +0.00(+0.00%) |
Jun 05, 2024 | 34.75 | 34.79 | 34.67 | 34.78 | 24,678 | +0.09(+0.26%) |
Jun 04, 2024 | 34.69 | 34.72 | 34.64 | 34.69 | 13,103 | +0.18(+0.52%) |
Jun 03, 2024 | 34.47 | 34.53 | 34.44 | 34.51 | 33,334 | +0.16(+0.47%) |
May 31, 2024 | 34.33 | 34.36 | 34.30 | 34.35 | 6,353 | +0.13(+0.38%) |
May 30, 2024 | 34.19 | 34.24 | 34.19 | 34.22 | 10,525 | +0.03(+0.09%) |
May 29, 2024 | 34.25 | 34.25 | 34.17 | 34.19 | 7,513 | -0.14(-0.41%) |
May 28, 2024 | 34.54 | 34.54 | 34.33 | 34.33 | 3,167 | -0.16(-0.46%) |
May 24, 2024 | 34.49 | 34.54 | 34.44 | 34.49 | 4,416 | +0.04(+0.12%) |
May 23, 2024 | 34.62 | 34.62 | 34.43 | 34.45 | 11,475 | -0.10(-0.29%) |
May 22, 2024 | 34.54 | 34.60 | 34.54 | 34.55 | 8,933 | -0.07(-0.20%) |
May 21, 2024 | 34.62 | 34.66 | 34.60 | 34.62 | 12,387 | +0.06(+0.17%) |
May 20, 2024 | 34.59 | 34.59 | 34.54 | 34.56 | 5,583 | -0.02(-0.06%) |
May 17, 2024 | 34.62 | 34.66 | 34.58 | 34.58 | 6,637 | -0.07(-0.20%) |
May 16, 2024 | 34.78 | 34.78 | 34.65 | 34.65 | 13,656 | -0.06(-0.17%) |
May 15, 2024 | 34.72 | 34.75 | 34.67 | 34.71 | 11,510 | +0.22(+0.64%) |
May 14, 2024 | 34.49 | 34.52 | 34.44 | 34.49 | 14,507 | +0.11(+0.32%) |
May 13, 2024 | 34.47 | 34.47 | 34.37 | 34.38 | 38,946 | +0.04(+0.12%) |
May 10, 2024 | 34.43 | 34.43 | 34.34 | 34.34 | 9,261 | -0.10(-0.29%) |
May 09, 2024 | 34.39 | 34.52 | 34.36 | 34.44 | 26,671 | +0.06(+0.17%) |
May 08, 2024 | 34.36 | 34.41 | 34.36 | 34.38 | 9,886 | -0.04(-0.12%) |
May 07, 2024 | 34.49 | 34.52 | 34.42 | 34.42 | 4,276 | +0.06(+0.17%) |
May 06, 2024 | 34.37 | 34.40 | 34.31 | 34.36 | 10,090 | +0.01(+0.02%) |
May 03, 2024 | 34.38 | 34.38 | 34.27 | 34.35 | 11,160 | +0.16(+0.48%) |
May 02, 2024 | 34.00 | 34.21 | 33.98 | 34.19 | 16,383 | +0.17(+0.51%) |
May 01, 2024 | 34.00 | 34.07 | 33.91 | 34.02 | 19,295 | +0.12(+0.36%) |
Apr 30, 2024 | 33.95 | 33.96 | 33.88 | 33.89 | 10,052 | -0.12(-0.35%) |
Apr 29, 2024 | 34.01 | 34.05 | 33.98 | 34.01 | 11,063 | +0.12(+0.36%) |
Apr 26, 2024 | 33.94 | 33.94 | 33.88 | 33.89 | 14,545 | -0.04(-0.12%) |
Apr 25, 2024 | 33.88 | 33.94 | 33.88 | 33.93 | 7,379 | -0.10(-0.31%) |
Apr 24, 2024 | 34.08 | 34.08 | 33.99 | 34.03 | 7,752 | -0.07(-0.21%) |
Apr 23, 2024 | 34.03 | 34.15 | 34.02 | 34.11 | 5,940 | +0.02(+0.06%) |
Apr 22, 2024 | 34.06 | 34.10 | 34.06 | 34.09 | 4,138 | +0.05(+0.13%) |
Apr 19, 2024 | 34.06 | 34.10 | 34.02 | 34.04 | 7,944 | +0.02(+0.07%) |
Apr 18, 2024 | 34.05 | 34.06 | 34.00 | 34.02 | 7,892 | -0.09(-0.27%) |
Apr 17, 2024 | 34.09 | 34.14 | 34.04 | 34.11 | 191,172 | +0.16(+0.46%) |
Apr 16, 2024 | 33.98 | 33.99 | 33.90 | 33.95 | 138,103 | -0.06(-0.18%) |
Apr 15, 2024 | 34.12 | 34.12 | 33.99 | 34.01 | 67,305 | -0.29(-0.85%) |
Apr 12, 2024 | 34.32 | 34.36 | 34.29 | 34.30 | 45,317 | +0.14(+0.41%) |
Apr 11, 2024 | 34.23 | 34.24 | 34.12 | 34.16 | 8,115 | -0.06(-0.16%) |
Apr 10, 2024 | 34.40 | 34.40 | 34.19 | 34.22 | 8,931 | -0.43(-1.26%) |
Apr 09, 2024 | 34.64 | 34.67 | 34.62 | 34.65 | 54,190 | +0.12(+0.35%) |
Apr 08, 2024 | 34.51 | 34.54 | 34.47 | 34.53 | 22,482 | -0.03(-0.09%) |
Apr 05, 2024 | 34.58 | 34.65 | 34.55 | 34.56 | 3,212 | -0.14(-0.41%) |
Apr 04, 2024 | 34.68 | 34.73 | 34.63 | 34.70 | 5,754 | +0.09(+0.27%) |
Apr 03, 2024 | 34.57 | 34.63 | 34.48 | 34.61 | 8,778 | +0.02(+0.06%) |
Apr 02, 2024 | 34.49 | 34.60 | 34.49 | 34.59 | 12,091 | -0.04(-0.13%) |