Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 33.62 | 33.71 | 33.62 | 33.66 | 25,451 | +0.02(+0.06%) |
Jun 17, 2024 | 33.48 | 33.67 | 33.47 | 33.64 | 5,409 | +0.16(+0.49%) |
Jun 14, 2024 | 33.40 | 33.48 | 33.40 | 33.48 | 33,619 | -0.03(-0.10%) |
Jun 13, 2024 | 33.48 | 33.51 | 33.41 | 33.51 | 15,059 | +0.08(+0.24%) |
Jun 12, 2024 | 33.42 | 33.54 | 33.39 | 33.43 | 34,158 | +0.15(+0.45%) |
Jun 11, 2024 | 33.14 | 33.28 | 33.14 | 33.28 | 7,737 | +0.07(+0.21%) |
Jun 10, 2024 | 33.23 | 33.27 | 33.21 | 33.21 | 3,652 | +0.02(+0.05%) |
Jun 07, 2024 | 33.18 | 33.29 | 33.17 | 33.19 | 15,417 | -0.01(-0.02%) |
Jun 06, 2024 | 33.22 | 33.24 | 33.17 | 33.20 | 2,893 | -0.00(-0.00%) |
Jun 05, 2024 | 33.03 | 33.20 | 33.03 | 33.20 | 4,725 | +0.22(+0.65%) |
Jun 04, 2024 | 32.96 | 33.02 | 32.86 | 32.99 | 11,275 | +0.02(+0.05%) |
Jun 03, 2024 | 33.00 | 33.00 | 32.82 | 32.97 | 7,582 | +0.08(+0.24%) |
May 31, 2024 | 32.84 | 32.89 | 32.67 | 32.89 | 9,586 | +0.11(+0.34%) |
May 30, 2024 | 32.83 | 32.86 | 32.78 | 32.78 | 3,326 | -0.10(-0.30%) |
May 29, 2024 | 32.85 | 32.96 | 32.85 | 32.88 | 5,624 | -0.13(-0.39%) |
May 28, 2024 | 33.05 | 33.07 | 32.97 | 33.01 | 3,191 | -0.00(-0.01%) |
May 24, 2024 | 32.97 | 33.05 | 32.96 | 33.01 | 56,400 | +0.15(+0.47%) |
May 23, 2024 | 33.02 | 33.08 | 32.83 | 32.86 | 5,270 | -0.11(-0.35%) |
May 22, 2024 | 32.94 | 33.08 | 32.93 | 32.97 | 17,923 | -0.07(-0.23%) |
May 21, 2024 | 33.01 | 33.06 | 32.97 | 33.04 | 5,557 | +0.06(+0.18%) |
May 20, 2024 | 32.89 | 33.06 | 32.89 | 32.98 | 2,912 | +0.04(+0.13%) |
May 17, 2024 | 32.88 | 32.97 | 32.88 | 32.94 | 2,268 | +0.01(+0.04%) |
May 16, 2024 | 32.92 | 32.98 | 32.91 | 32.93 | 793,944 | -0.02(-0.06%) |
May 15, 2024 | 32.83 | 32.95 | 32.83 | 32.95 | 8,448 | +0.22(+0.68%) |
May 14, 2024 | 32.68 | 32.76 | 32.65 | 32.73 | 26,749 | +0.11(+0.32%) |
May 13, 2024 | 32.61 | 32.66 | 32.58 | 32.62 | 14,479 | -0.01(-0.05%) |
May 10, 2024 | 32.70 | 32.70 | 32.58 | 32.63 | 7,002 | +0.05(+0.17%) |
May 09, 2024 | 32.49 | 32.60 | 32.49 | 32.58 | 4,105 | +0.06(+0.18%) |
May 08, 2024 | 32.41 | 32.52 | 32.41 | 32.52 | 4,429 | +0.00(+0.00%) |
May 07, 2024 | 32.50 | 32.53 | 32.45 | 32.52 | 22,353 | +0.09(+0.27%) |
May 06, 2024 | 32.39 | 32.44 | 32.33 | 32.43 | 3,055 | +0.20(+0.63%) |
May 03, 2024 | 32.19 | 32.32 | 32.16 | 32.23 | 3,126 | +0.23(+0.73%) |
May 02, 2024 | 32.00 | 32.05 | 31.87 | 32.00 | 5,255 | +0.13(+0.39%) |
May 01, 2024 | 31.88 | 32.09 | 31.83 | 31.87 | 11,815 | -0.03(-0.09%) |
Apr 30, 2024 | 32.21 | 32.21 | 31.90 | 31.90 | 20,215 | -0.34(-1.05%) |
Apr 29, 2024 | 32.23 | 32.25 | 32.15 | 32.24 | 21,349 | +0.08(+0.26%) |
Apr 26, 2024 | 32.15 | 32.22 | 32.14 | 32.16 | 90,535 | +0.16(+0.49%) |
Apr 25, 2024 | 31.85 | 32.00 | 31.84 | 32.00 | 21,706 | -0.09(-0.28%) |
Apr 24, 2024 | 32.07 | 32.11 | 32.00 | 32.09 | 26,520 | +0.01(+0.03%) |
Apr 23, 2024 | 31.96 | 32.08 | 31.96 | 32.08 | 11,036 | +0.25(+0.80%) |
Apr 22, 2024 | 31.76 | 31.95 | 31.71 | 31.83 | 19,947 | +0.14(+0.43%) |
Apr 19, 2024 | 31.83 | 31.83 | 31.66 | 31.69 | 9,672 | -0.18(-0.57%) |
Apr 18, 2024 | 31.96 | 32.03 | 31.82 | 31.87 | 13,737 | -0.06(-0.19%) |
Apr 17, 2024 | 32.06 | 32.06 | 31.88 | 31.93 | 253,500 | -0.10(-0.31%) |
Apr 16, 2024 | 32.00 | 32.08 | 31.98 | 32.03 | 38,265 | -0.03(-0.09%) |
Apr 15, 2024 | 32.29 | 32.29 | 32.02 | 32.06 | 13,588 | -0.21(-0.65%) |
Apr 12, 2024 | 32.25 | 32.27 | 32.20 | 32.27 | 20,191 | -0.23(-0.71%) |
Apr 11, 2024 | 32.38 | 32.52 | 32.29 | 32.50 | 10,268 | +0.13(+0.42%) |
Apr 10, 2024 | 32.31 | 32.39 | 32.30 | 32.37 | 11,388 | -0.20(-0.60%) |
Apr 09, 2024 | 32.55 | 32.57 | 32.37 | 32.56 | 29,912 | +0.03(+0.09%) |
Apr 08, 2024 | 32.49 | 32.55 | 32.48 | 32.53 | 18,614 | +0.02(+0.06%) |
Apr 05, 2024 | 32.41 | 32.54 | 32.41 | 32.51 | 17,084 | +0.21(+0.65%) |
Apr 04, 2024 | 32.62 | 32.64 | 32.28 | 32.30 | 21,345 | -0.23(-0.71%) |
Apr 03, 2024 | 32.42 | 32.56 | 32.42 | 32.53 | 25,974 | +0.05(+0.15%) |
Apr 02, 2024 | 32.48 | 32.48 | 32.44 | 32.48 | 38,165 | -0.14(-0.43%) |