Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 33.88 | 34.22 | 33.75 | 34.02 | 5,879 | -0.12(-0.35%) |
Jun 27, 2024 | 33.80 | 34.23 | 33.75 | 34.14 | 14,500 | +0.04(+0.12%) |
Jun 26, 2024 | 33.42 | 34.10 | 33.42 | 34.10 | 1,787 | -0.18(-0.53%) |
Jun 25, 2024 | 33.86 | 34.50 | 33.86 | 34.28 | 20,081 | -0.08(-0.23%) |
Jun 24, 2024 | 33.82 | 34.43 | 33.59 | 34.36 | 9,535 | +0.25(+0.73%) |
Jun 21, 2024 | 33.29 | 34.27 | 31.79 | 34.11 | 29,604 | -0.06(-0.18%) |
Jun 20, 2024 | 33.75 | 34.22 | 33.67 | 34.17 | 3,039 | +0.24(+0.71%) |
Jun 18, 2024 | 34.01 | 34.06 | 33.88 | 33.93 | 3,984 | +0.03(+0.09%) |
Jun 17, 2024 | 33.20 | 33.90 | 33.20 | 33.90 | 1,662 | +0.12(+0.36%) |
Jun 14, 2024 | 33.55 | 33.81 | 33.55 | 33.78 | 771 | -0.42(-1.23%) |
Jun 13, 2024 | 33.90 | 34.65 | 33.90 | 34.20 | 4,994 | -0.10(-0.29%) |
Jun 12, 2024 | 33.12 | 34.30 | 32.90 | 34.30 | 2,254 | +0.04(+0.12%) |
Jun 11, 2024 | 33.75 | 34.26 | 31.95 | 34.26 | 3,357 | +0.06(+0.17%) |
Jun 10, 2024 | 33.78 | 34.22 | 33.78 | 34.20 | 1,935 | +0.06(+0.18%) |
Jun 07, 2024 | 33.62 | 34.29 | 33.62 | 34.14 | 1,700 | -0.36(-1.04%) |
Jun 06, 2024 | 33.99 | 34.50 | 33.99 | 34.50 | 1,730 | +0.02(+0.06%) |
Jun 05, 2024 | 33.89 | 34.52 | 33.89 | 34.48 | 3,442 | +0.64(+1.89%) |
Jun 04, 2024 | 34.10 | 34.35 | 33.84 | 33.84 | 2,559 | -0.66(-1.91%) |
Jun 03, 2024 | 33.75 | 34.58 | 33.75 | 34.50 | 3,942 | +0.25(+0.73%) |
May 31, 2024 | 33.73 | 34.25 | 33.58 | 34.25 | 7,266 | -0.03(-0.09%) |
May 30, 2024 | 33.79 | 34.28 | 33.65 | 34.28 | 2,235 | +0.53(+1.57%) |
May 29, 2024 | 33.30 | 34.15 | 33.30 | 33.75 | 2,583 | -0.32(-0.94%) |
May 28, 2024 | 33.77 | 34.14 | 33.77 | 34.07 | 939 | -0.18(-0.52%) |
May 24, 2024 | 33.28 | 34.25 | 33.20 | 34.25 | 5,272 | +0.62(+1.84%) |
May 23, 2024 | 32.89 | 33.88 | 32.89 | 33.63 | 1,859 | -0.63(-1.83%) |
May 22, 2024 | 33.70 | 34.26 | 33.44 | 34.26 | 5,383 | +0.81(+2.41%) |
May 21, 2024 | 33.94 | 33.94 | 33.36 | 33.45 | 3,044 | -0.43(-1.27%) |
May 20, 2024 | 33.77 | 34.40 | 33.77 | 33.88 | 2,741 | -0.24(-0.70%) |
May 17, 2024 | 34.00 | 34.12 | 34.00 | 34.12 | 1,272 | -0.16(-0.47%) |
May 16, 2024 | 33.90 | 34.50 | 33.90 | 34.28 | 3,417 | +0.39(+1.15%) |
May 15, 2024 | 33.48 | 33.89 | 32.90 | 33.89 | 8,792 | +0.14(+0.41%) |
May 14, 2024 | 32.85 | 33.75 | 32.81 | 33.75 | 3,530 | +0.66(+1.99%) |
May 13, 2024 | 32.79 | 33.21 | 32.71 | 33.09 | 4,712 | +0.27(+0.82%) |
May 10, 2024 | 33.15 | 33.15 | 32.78 | 32.82 | 2,239 | -0.43(-1.29%) |
May 09, 2024 | 32.28 | 33.25 | 32.20 | 33.25 | 6,509 | +0.97(+3.00%) |
May 08, 2024 | 31.87 | 32.34 | 31.79 | 32.29 | 4,709 | +0.25(+0.78%) |
May 07, 2024 | 32.36 | 32.36 | 31.31 | 32.04 | 5,579 | -0.14(-0.43%) |
May 06, 2024 | 32.06 | 32.51 | 31.91 | 32.18 | 1,653 | -0.13(-0.42%) |
May 03, 2024 | 31.65 | 32.31 | 31.03 | 32.31 | 3,943 | +0.05(+0.17%) |
May 02, 2024 | 32.36 | 32.41 | 32.21 | 32.26 | 1,674 | +0.20(+0.62%) |
May 01, 2024 | 32.13 | 32.41 | 32.06 | 32.06 | 5,035 | -0.34(-1.05%) |
Apr 30, 2024 | 32.06 | 32.40 | 32.06 | 32.40 | 2,852 | +0.00(+0.00%) |
Apr 29, 2024 | 32.21 | 32.40 | 32.10 | 32.40 | 3,202 | +0.16(+0.50%) |
Apr 26, 2024 | 32.12 | 32.29 | 31.91 | 32.24 | 4,734 | -0.04(-0.12%) |
Apr 25, 2024 | 32.32 | 32.41 | 32.21 | 32.27 | 2,032 | -0.41(-1.26%) |
Apr 24, 2024 | 32.81 | 32.81 | 32.48 | 32.68 | 1,649 | +0.06(+0.18%) |
Apr 23, 2024 | 31.97 | 32.79 | 31.97 | 32.62 | 2,840 | +0.29(+0.89%) |
Apr 22, 2024 | 32.26 | 32.65 | 32.26 | 32.34 | 4,576 | +0.15(+0.46%) |
Apr 19, 2024 | 32.20 | 32.43 | 32.19 | 32.19 | 1,149 | -0.25(-0.77%) |
Apr 18, 2024 | 31.93 | 32.44 | 31.93 | 32.44 | 3,184 | +0.23(+0.71%) |
Apr 17, 2024 | 32.39 | 32.39 | 31.89 | 32.21 | 4,040 | +0.06(+0.19%) |
Apr 16, 2024 | 31.93 | 32.46 | 31.91 | 32.15 | 4,613 | +0.02(+0.06%) |
Apr 15, 2024 | 32.04 | 32.39 | 32.04 | 32.13 | 1,290 | -0.01(-0.03%) |
Apr 12, 2024 | 31.75 | 32.14 | 31.75 | 32.14 | 3,072 | +0.31(+0.97%) |
Apr 11, 2024 | 32.19 | 32.79 | 31.83 | 31.83 | 3,205 | -0.61(-1.88%) |
Apr 10, 2024 | 32.58 | 32.64 | 32.28 | 32.44 | 1,384 | +0.05(+0.15%) |
Apr 09, 2024 | 32.58 | 32.58 | 32.39 | 32.39 | 3,349 | +0.10(+0.31%) |
Apr 08, 2024 | 31.99 | 32.42 | 31.96 | 32.29 | 4,811 | -0.01(-0.03%) |
Apr 05, 2024 | 31.64 | 32.37 | 31.64 | 32.30 | 2,274 | +0.06(+0.19%) |
Apr 04, 2024 | 31.46 | 32.24 | 31.46 | 32.24 | 1,083 | +0.23(+0.72%) |
Apr 03, 2024 | 32.26 | 32.41 | 31.51 | 32.01 | 5,268 | -0.14(-0.43%) |
Apr 02, 2024 | 31.92 | 32.48 | 31.92 | 32.15 | 1,840 | -0.19(-0.59%) |