Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 32.54 | 32.68 | 32.22 | 32.53 | 7,840,457 | -0.23(-0.70%) |
Jun 12, 2024 | 32.79 | 33.12 | 32.51 | 32.76 | 8,229,692 | +0.09(+0.28%) |
Jun 11, 2024 | 32.68 | 32.83 | 32.56 | 32.67 | 6,757,447 | -0.26(-0.79%) |
Jun 10, 2024 | 32.67 | 32.93 | 32.46 | 32.93 | 8,326,548 | +0.18(+0.55%) |
Jun 07, 2024 | 32.86 | 33.25 | 32.66 | 32.75 | 8,944,860 | -0.24(-0.73%) |
Jun 06, 2024 | 32.98 | 33.14 | 32.84 | 32.99 | 7,093,189 | -0.06(-0.18%) |
Jun 05, 2024 | 32.80 | 33.13 | 32.59 | 33.05 | 8,531,412 | +0.28(+0.85%) |
Jun 04, 2024 | 33.21 | 33.21 | 32.74 | 32.77 | 8,229,360 | -0.41(-1.24%) |
Jun 03, 2024 | 33.66 | 33.87 | 32.87 | 33.18 | 9,721,637 | -0.57(-1.69%) |
May 31, 2024 | 33.33 | 33.83 | 33.12 | 33.75 | 30,360,794 | +0.57(+1.72%) |
May 30, 2024 | 33.12 | 33.39 | 33.08 | 33.18 | 12,508,219 | +0.06(+0.18%) |
May 29, 2024 | 33.09 | 33.35 | 32.96 | 33.12 | 8,687,751 | -0.24(-0.72%) |
May 28, 2024 | 33.65 | 33.80 | 33.33 | 33.36 | 9,985,291 | -0.30(-0.89%) |
May 24, 2024 | 33.47 | 33.70 | 33.39 | 33.66 | 8,886,626 | +0.28(+0.84%) |
May 23, 2024 | 33.92 | 33.99 | 33.32 | 33.38 | 12,498,748 | -0.51(-1.50%) |
May 22, 2024 | 32.99 | 33.93 | 32.98 | 33.89 | 17,453,816 | +0.94(+2.84%) |
May 21, 2024 | 33.23 | 33.24 | 32.82 | 32.95 | 9,198,802 | -0.34(-1.02%) |
May 20, 2024 | 33.41 | 33.51 | 33.03 | 33.29 | 7,828,592 | -0.11(-0.33%) |
May 17, 2024 | 33.80 | 33.82 | 33.35 | 33.40 | 8,248,216 | -0.41(-1.21%) |
May 16, 2024 | 33.77 | 33.88 | 33.61 | 33.81 | 10,198,446 | +0.09(+0.27%) |
May 15, 2024 | 33.95 | 34.22 | 33.67 | 33.72 | 12,577,293 | -0.09(-0.27%) |
May 14, 2024 | 34.40 | 34.55 | 33.69 | 33.81 | 14,051,812 | -0.59(-1.71%) |
May 13, 2024 | 34.46 | 34.50 | 34.01 | 34.40 | 10,075,483 | +0.14(+0.41%) |
May 10, 2024 | 34.48 | 34.56 | 34.12 | 34.26 | 7,862,874 | -0.12(-0.35%) |
May 09, 2024 | 34.10 | 34.53 | 33.96 | 34.38 | 11,420,724 | +0.28(+0.82%) |
May 08, 2024 | 33.77 | 34.13 | 33.72 | 34.10 | 8,121,570 | +0.26(+0.77%) |
May 07, 2024 | 33.75 | 34.02 | 33.73 | 33.84 | 9,580,841 | +0.28(+0.83%) |
May 06, 2024 | 33.75 | 33.86 | 33.43 | 33.56 | 9,025,482 | -0.17(-0.50%) |
May 03, 2024 | 33.70 | 33.85 | 33.54 | 33.73 | 6,655,487 | +0.28(+0.83%) |
May 02, 2024 | 33.19 | 33.64 | 33.04 | 33.45 | 9,491,759 | +0.37(+1.11%) |