Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 34.25 | 34.25 | 34.08 | 34.08 | 452 | -0.08(-0.24%) |
Jun 27, 2024 | 34.12 | 34.16 | 34.12 | 34.16 | 484 | +0.28(+0.83%) |
Jun 26, 2024 | 33.92 | 33.92 | 33.88 | 33.88 | 265 | +0.02(+0.05%) |
Jun 25, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 243 | -0.18(-0.54%) |
Jun 24, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 128 | +0.28(+0.83%) |
Jun 21, 2024 | 33.82 | 33.82 | 33.56 | 33.77 | 2,549 | -0.05(-0.15%) |
Jun 20, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 114 | +0.10(+0.30%) |
Jun 18, 2024 | 33.79 | 33.79 | 33.69 | 33.72 | 1,945 | -0.06(-0.17%) |
Jun 17, 2024 | 33.51 | 33.78 | 33.51 | 33.78 | 266 | +0.07(+0.21%) |
Jun 14, 2024 | 33.63 | 33.71 | 33.63 | 33.71 | 236 | -0.09(-0.27%) |
Jun 13, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 169 | -0.40(-1.18%) |
Jun 12, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 67 | +0.18(+0.52%) |
Jun 11, 2024 | 34.12 | 34.17 | 34.02 | 34.02 | 3,866 | -0.27(-0.77%) |
Jun 10, 2024 | 36.30 | 36.30 | 34.29 | 34.29 | 654 | -0.16(-0.46%) |
Jun 07, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 100 | +0.17(+0.48%) |
Jun 06, 2024 | 34.40 | 34.40 | 34.28 | 34.28 | 281 | -0.16(-0.46%) |
Jun 05, 2024 | 34.36 | 34.44 | 34.36 | 34.44 | 578 | +0.01(+0.02%) |
Jun 04, 2024 | 34.70 | 34.70 | 34.43 | 34.43 | 263 | -0.35(-1.00%) |
Jun 03, 2024 | 34.25 | 34.82 | 34.25 | 34.78 | 2,347 | +0.21(+0.61%) |
May 31, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 1,140 | +0.45(+1.32%) |
May 30, 2024 | 33.93 | 34.12 | 33.93 | 34.12 | 290 | +0.33(+0.98%) |
May 29, 2024 | 33.75 | 33.79 | 33.75 | 33.79 | 231 | +0.01(+0.02%) |
May 28, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 129 | -0.04(-0.12%) |
May 24, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 119 | +0.46(+1.39%) |
May 23, 2024 | 33.53 | 33.62 | 33.36 | 33.36 | 1,905 | -0.33(-0.98%) |
May 22, 2024 | 34.02 | 34.02 | 33.69 | 33.69 | 1,518 | -0.41(-1.19%) |
May 21, 2024 | 34.13 | 34.13 | 34.09 | 34.09 | 161 | +0.12(+0.36%) |
May 20, 2024 | 34.02 | 34.02 | 33.97 | 33.97 | 506 | +0.09(+0.25%) |
May 17, 2024 | 33.72 | 33.88 | 33.67 | 33.88 | 726 | +0.17(+0.49%) |
May 16, 2024 | 33.92 | 33.92 | 33.72 | 33.72 | 11,843 | -0.14(-0.41%) |
May 15, 2024 | 34.30 | 34.30 | 33.86 | 33.86 | 634 | -0.35(-1.03%) |
May 14, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 126 | +0.35(+1.03%) |
May 13, 2024 | 33.98 | 33.98 | 33.83 | 33.86 | 3,160 | -0.21(-0.62%) |
May 10, 2024 | 34.12 | 34.15 | 34.07 | 34.07 | 435 | +0.20(+0.58%) |
May 09, 2024 | 33.93 | 34.02 | 33.87 | 33.87 | 3,008 | +0.38(+1.15%) |
May 08, 2024 | 33.59 | 33.59 | 33.48 | 33.49 | 692 | -0.11(-0.34%) |
May 07, 2024 | 33.75 | 33.75 | 33.55 | 33.60 | 1,019 | -0.12(-0.37%) |
May 06, 2024 | 33.51 | 33.73 | 33.51 | 33.73 | 635 | +0.53(+1.60%) |
May 03, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 124 | +0.24(+0.74%) |
May 02, 2024 | 33.50 | 33.50 | 32.95 | 32.95 | 508 | -0.47(-1.42%) |
May 01, 2024 | 33.45 | 33.45 | 33.43 | 33.43 | 244 | +0.44(+1.32%) |
Apr 30, 2024 | 33.16 | 33.22 | 32.99 | 32.99 | 2,040 | -0.48(-1.43%) |
Apr 29, 2024 | 33.57 | 34.13 | 33.23 | 33.47 | 1,889 | +0.22(+0.65%) |
Apr 26, 2024 | 33.05 | 33.25 | 33.05 | 33.25 | 11,258 | +0.43(+1.32%) |
Apr 25, 2024 | 32.87 | 32.87 | 32.77 | 32.82 | 1,318 | -0.34(-1.04%) |
Apr 24, 2024 | 32.99 | 33.17 | 32.99 | 33.16 | 489 | +0.08(+0.26%) |
Apr 23, 2024 | 32.87 | 33.08 | 32.87 | 33.08 | 1,031 | +0.26(+0.79%) |
Apr 22, 2024 | 31.01 | 32.82 | 31.01 | 32.82 | 1,912 | +0.38(+1.18%) |
Apr 19, 2024 | 32.43 | 32.44 | 32.26 | 32.44 | 6,008 | +0.33(+1.01%) |
Apr 18, 2024 | 31.89 | 32.12 | 31.83 | 32.12 | 3,042 | +0.23(+0.74%) |
Apr 17, 2024 | 31.78 | 31.88 | 31.78 | 31.88 | 2,222 | +0.28(+0.90%) |
Apr 16, 2024 | 31.46 | 31.60 | 31.44 | 31.60 | 368 | +0.07(+0.22%) |
Apr 15, 2024 | 32.12 | 32.12 | 31.00 | 31.53 | 34,167 | -0.20(-0.63%) |
Apr 12, 2024 | 32.45 | 32.50 | 31.73 | 31.73 | 1,806 | -0.47(-1.47%) |
Apr 11, 2024 | 32.07 | 32.35 | 32.07 | 32.20 | 6,351 | -1.29(-3.84%) |
Apr 10, 2024 | 33.59 | 34.42 | 33.25 | 33.49 | 52,863 | -0.09(-0.27%) |
Apr 09, 2024 | 33.64 | 33.69 | 33.50 | 33.58 | 4,730 | +0.07(+0.19%) |
Apr 08, 2024 | 33.45 | 33.51 | 33.37 | 33.51 | 1,637 | +0.07(+0.20%) |
Apr 05, 2024 | 33.33 | 33.44 | 33.33 | 33.44 | 747 | +0.37(+1.10%) |
Apr 04, 2024 | 33.50 | 33.69 | 33.08 | 33.08 | 716 | -0.35(-1.04%) |
Apr 03, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 31 | +0.09(+0.28%) |
Apr 02, 2024 | 33.34 | 33.34 | 33.33 | 33.33 | 334 | +0.00(+0.01%) |