Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 32.29 | 32.29 | 32.12 | 32.19 | 2,236 | -0.16(-0.49%) |
Jun 05, 2024 | 32.16 | 32.35 | 32.16 | 32.35 | 420 | +0.41(+1.28%) |
Jun 04, 2024 | 31.88 | 31.99 | 31.87 | 31.94 | 4,144 | -0.25(-0.78%) |
Jun 03, 2024 | 32.40 | 32.40 | 32.19 | 32.19 | 10,565 | -0.14(-0.43%) |
May 31, 2024 | 32.19 | 32.33 | 31.99 | 32.33 | 18,068 | +0.16(+0.49%) |
May 30, 2024 | 32.22 | 32.22 | 32.10 | 32.17 | 15,794 | +0.06(+0.19%) |
May 29, 2024 | 32.34 | 32.34 | 32.11 | 32.11 | 3,997 | -0.47(-1.45%) |
May 28, 2024 | 32.82 | 32.82 | 32.54 | 32.58 | 11,250 | -0.40(-1.22%) |
May 24, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 663 | +0.31(+0.96%) |
May 23, 2024 | 33.00 | 33.00 | 32.67 | 32.67 | 10,258 | -0.27(-0.83%) |
May 22, 2024 | 33.18 | 33.18 | 32.94 | 32.94 | 1,899 | -0.19(-0.58%) |
May 21, 2024 | 33.07 | 33.13 | 33.07 | 33.13 | 11,730 | -0.20(-0.59%) |
May 20, 2024 | 32.97 | 33.33 | 32.97 | 33.33 | 42,559 | +0.31(+0.94%) |
May 17, 2024 | 33.16 | 33.16 | 33.02 | 33.02 | 25,110 | -0.03(-0.09%) |
May 16, 2024 | 33.44 | 33.44 | 33.05 | 33.05 | 27,520 | -0.18(-0.54%) |
May 15, 2024 | 33.27 | 33.30 | 33.23 | 33.23 | 18,067 | +0.41(+1.25%) |
May 14, 2024 | 32.95 | 32.95 | 32.82 | 32.82 | 37,760 | +0.06(+0.18%) |
May 13, 2024 | 33.07 | 33.07 | 32.68 | 32.76 | 52,213 | -0.14(-0.43%) |
May 10, 2024 | 32.86 | 32.90 | 32.86 | 32.90 | 308 | +0.15(+0.46%) |
May 09, 2024 | 32.15 | 32.75 | 32.15 | 32.75 | 5,963 | +0.40(+1.22%) |
May 08, 2024 | 32.33 | 32.35 | 32.30 | 32.35 | 1,461 | -0.11(-0.33%) |
May 07, 2024 | 32.68 | 32.68 | 32.46 | 32.46 | 1,982 | -0.23(-0.70%) |
May 06, 2024 | 32.56 | 32.69 | 32.53 | 32.69 | 1,289 | +0.57(+1.77%) |
May 03, 2024 | 32.20 | 32.22 | 32.12 | 32.12 | 1,999 | +0.20(+0.63%) |
May 02, 2024 | 32.26 | 32.26 | 31.73 | 31.92 | 5,497 | +0.18(+0.57%) |
May 01, 2024 | 31.93 | 32.23 | 31.74 | 31.74 | 1,762 | -0.19(-0.60%) |
Apr 30, 2024 | 32.44 | 32.45 | 31.93 | 31.93 | 1,651 | -0.65(-1.99%) |
Apr 29, 2024 | 32.54 | 32.58 | 32.40 | 32.58 | 5,768 | +0.29(+0.90%) |
Apr 26, 2024 | 32.15 | 32.41 | 32.15 | 32.29 | 21,901 | +0.01(+0.02%) |
Apr 25, 2024 | 31.96 | 32.28 | 31.96 | 32.28 | 1,614 | -0.14(-0.44%) |
Apr 24, 2024 | 32.64 | 32.64 | 32.35 | 32.43 | 7,472 | -0.14(-0.44%) |
Apr 23, 2024 | 32.51 | 32.57 | 32.51 | 32.57 | 1,453 | +0.74(+2.32%) |
Apr 22, 2024 | 32.02 | 32.02 | 31.58 | 31.83 | 5,638 | +0.28(+0.89%) |
Apr 19, 2024 | 31.58 | 31.58 | 31.45 | 31.55 | 7,853 | -0.05(-0.16%) |
Apr 18, 2024 | 32.25 | 32.25 | 31.60 | 31.60 | 4,369 | -0.15(-0.47%) |
Apr 17, 2024 | 32.12 | 32.16 | 31.72 | 31.75 | 7,526 | -0.35(-1.08%) |
Apr 16, 2024 | 32.12 | 32.15 | 32.10 | 32.10 | 3,956 | -0.08(-0.26%) |
Apr 15, 2024 | 32.71 | 32.87 | 32.18 | 32.18 | 1,930 | -0.44(-1.35%) |
Apr 12, 2024 | 32.65 | 32.83 | 32.62 | 32.62 | 2,594 | -0.43(-1.30%) |
Apr 11, 2024 | 32.83 | 33.06 | 32.79 | 33.05 | 4,913 | +0.10(+0.30%) |
Apr 10, 2024 | 33.66 | 33.66 | 32.94 | 32.95 | 2,556 | -0.72(-2.13%) |
Apr 09, 2024 | 33.84 | 33.85 | 33.67 | 33.67 | 3,340 | -0.07(-0.20%) |
Apr 08, 2024 | 33.75 | 33.77 | 33.73 | 33.73 | 1,494 | -0.07(-0.20%) |
Apr 05, 2024 | 33.61 | 33.88 | 33.61 | 33.80 | 7,269 | +0.43(+1.29%) |
Apr 04, 2024 | 34.32 | 34.32 | 33.37 | 33.37 | 1,386 | -0.45(-1.33%) |
Apr 03, 2024 | 33.84 | 33.85 | 33.82 | 33.82 | 7,956 | +0.17(+0.51%) |
Apr 02, 2024 | 33.55 | 33.65 | 33.41 | 33.65 | 6,030 | -0.41(-1.21%) |