Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 33.94 | 34.02 | 33.94 | 33.99 | 28,919 | -0.04(-0.12%) |
Jun 13, 2024 | 34.01 | 34.03 | 33.80 | 34.03 | 13,774 | +0.08(+0.24%) |
Jun 12, 2024 | 33.98 | 34.04 | 33.92 | 33.95 | 58,788 | +0.11(+0.33%) |
Jun 11, 2024 | 33.75 | 33.84 | 33.73 | 33.84 | 38,570 | +0.00(+0.00%) |
Jun 10, 2024 | 33.78 | 33.84 | 33.75 | 33.84 | 17,890 | +0.07(+0.20%) |
Jun 07, 2024 | 33.80 | 33.85 | 33.74 | 33.77 | 34,930 | -0.03(-0.09%) |
Jun 06, 2024 | 33.82 | 33.82 | 33.74 | 33.80 | 27,016 | +0.02(+0.06%) |
Jun 05, 2024 | 33.69 | 33.78 | 33.68 | 33.78 | 50,264 | +0.16(+0.49%) |
Jun 04, 2024 | 33.58 | 33.64 | 33.53 | 33.62 | 50,749 | +0.01(+0.01%) |
Jun 03, 2024 | 33.59 | 33.62 | 33.47 | 33.61 | 191,254 | +0.05(+0.16%) |
May 31, 2024 | 33.48 | 33.56 | 33.31 | 33.56 | 47,175 | +0.10(+0.29%) |
May 30, 2024 | 33.50 | 33.52 | 33.40 | 33.46 | 56,159 | -0.05(-0.15%) |
May 29, 2024 | 33.52 | 33.58 | 33.50 | 33.51 | 50,748 | -0.12(-0.34%) |
May 28, 2024 | 33.65 | 33.67 | 33.56 | 33.63 | 42,275 | -0.00(-0.01%) |
May 24, 2024 | 33.63 | 33.66 | 33.54 | 33.63 | 19,643 | +0.12(+0.36%) |
May 23, 2024 | 33.69 | 33.69 | 33.47 | 33.51 | 42,035 | -0.08(-0.24%) |
May 22, 2024 | 33.65 | 33.66 | 33.54 | 33.59 | 81,192 | -0.05(-0.16%) |
May 21, 2024 | 33.58 | 33.66 | 33.58 | 33.65 | 32,012 | +0.06(+0.18%) |
May 20, 2024 | 33.56 | 33.65 | 33.56 | 33.59 | 51,508 | +0.03(+0.10%) |
May 17, 2024 | 33.54 | 33.59 | 33.52 | 33.55 | 45,367 | +0.01(+0.03%) |
May 16, 2024 | 33.57 | 33.62 | 33.54 | 33.54 | 57,400 | -0.03(-0.10%) |
May 15, 2024 | 33.45 | 33.57 | 33.42 | 33.57 | 387,569 | +0.19(+0.57%) |
May 14, 2024 | 33.29 | 33.39 | 33.28 | 33.38 | 99,230 | +0.09(+0.28%) |
May 13, 2024 | 33.35 | 33.35 | 33.26 | 33.29 | 74,383 | -0.01(-0.03%) |
May 10, 2024 | 33.30 | 33.34 | 33.25 | 33.30 | 44,148 | +0.04(+0.14%) |
May 09, 2024 | 33.16 | 33.27 | 33.16 | 33.26 | 853,582 | +0.09(+0.26%) |
May 08, 2024 | 33.08 | 33.19 | 33.08 | 33.17 | 96,808 | -0.01(-0.03%) |
May 07, 2024 | 33.13 | 33.20 | 33.13 | 33.18 | 113,298 | +0.03(+0.09%) |
May 06, 2024 | 33.05 | 33.15 | 33.03 | 33.15 | 243,246 | +0.17(+0.52%) |
May 03, 2024 | 32.95 | 32.99 | 32.87 | 32.98 | 219,867 | +0.23(+0.70%) |
May 02, 2024 | 32.72 | 32.78 | 32.57 | 32.75 | 421,623 | +0.19(+0.58%) |
May 01, 2024 | 32.67 | 32.85 | 32.55 | 32.56 | 926,571 | -0.09(-0.28%) |
Apr 30, 2024 | 32.66 | 32.69 | 32.63 | 32.65 | 1,574,473 | -0.02(-0.06%) |
Apr 29, 2024 | 32.66 | 32.68 | 32.60 | 32.67 | 89,444 | +0.06(+0.18%) |
Apr 26, 2024 | 32.65 | 32.68 | 32.60 | 32.61 | 25,480 | -0.03(-0.09%) |
Apr 25, 2024 | 32.63 | 32.67 | 32.57 | 32.64 | 15,912 | +0.00(+0.00%) |
Apr 24, 2024 | 32.65 | 32.65 | 32.58 | 32.64 | 21,509 | +0.00(+0.00%) |
Apr 23, 2024 | 32.60 | 32.64 | 32.56 | 32.64 | 9,408 | +0.08(+0.25%) |
Apr 22, 2024 | 32.57 | 32.61 | 32.54 | 32.56 | 33,463 | +0.04(+0.12%) |
Apr 19, 2024 | 32.53 | 32.60 | 32.51 | 32.52 | 20,951 | -0.02(-0.08%) |
Apr 18, 2024 | 32.51 | 32.58 | 32.51 | 32.55 | 22,252 | +0.04(+0.11%) |
Apr 17, 2024 | 32.54 | 32.57 | 32.51 | 32.51 | 15,333 | +0.00(+0.00%) |
Apr 16, 2024 | 32.52 | 32.55 | 32.49 | 32.51 | 22,591 | +0.02(+0.06%) |
Apr 15, 2024 | 32.53 | 32.55 | 32.49 | 32.49 | 9,168 | -0.06(-0.18%) |
Apr 12, 2024 | 32.54 | 32.55 | 32.48 | 32.55 | 11,355 | +0.03(+0.09%) |
Apr 11, 2024 | 32.47 | 32.57 | 32.47 | 32.52 | 40,834 | +0.01(+0.03%) |
Apr 10, 2024 | 32.48 | 32.57 | 32.48 | 32.51 | 6,994 | -0.00(-0.01%) |
Apr 09, 2024 | 32.53 | 32.55 | 32.48 | 32.52 | 28,099 | -0.00(-0.00%) |
Apr 08, 2024 | 32.50 | 32.54 | 32.48 | 32.52 | 48,926 | +0.01(+0.05%) |
Apr 05, 2024 | 32.46 | 32.54 | 32.45 | 32.50 | 17,175 | +0.01(+0.03%) |
Apr 04, 2024 | 32.51 | 32.53 | 32.45 | 32.49 | 17,461 | +0.02(+0.06%) |
Apr 03, 2024 | 32.48 | 32.53 | 32.45 | 32.47 | 57,311 | -0.05(-0.15%) |
Apr 02, 2024 | 32.47 | 32.52 | 32.45 | 32.52 | 162,856 | +0.05(+0.15%) |