Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 36.47 | 36.62 | 36.47 | 36.62 | 984 | +0.17(+0.47%) |
Jun 12, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 277 | +0.93(+2.62%) |
Jun 11, 2024 | 35.20 | 35.52 | 35.20 | 35.52 | 257 | +0.01(+0.03%) |
Jun 10, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 93 | +0.57(+1.64%) |
Jun 07, 2024 | 34.96 | 34.96 | 34.94 | 34.94 | 204 | -0.21(-0.61%) |
Jun 06, 2024 | 35.11 | 35.15 | 35.02 | 35.15 | 1,247 | -0.10(-0.28%) |
Jun 05, 2024 | 34.52 | 35.25 | 34.52 | 35.25 | 377 | +1.20(+3.52%) |
Jun 04, 2024 | 33.85 | 34.05 | 33.84 | 34.05 | 349 | -0.24(-0.70%) |
Jun 03, 2024 | 34.23 | 34.29 | 34.22 | 34.29 | 627 | +0.08(+0.23%) |
May 31, 2024 | 34.51 | 34.51 | 34.21 | 34.21 | 524 | -0.24(-0.70%) |
May 30, 2024 | 34.61 | 34.72 | 34.45 | 34.45 | 3,157 | -0.19(-0.55%) |
May 29, 2024 | 34.90 | 34.90 | 34.64 | 34.64 | 518 | -0.83(-2.34%) |
May 28, 2024 | 35.27 | 35.47 | 35.27 | 35.47 | 1,610 | +0.55(+1.57%) |
May 24, 2024 | 34.88 | 34.92 | 34.88 | 34.92 | 346 | +0.44(+1.28%) |
May 23, 2024 | 34.97 | 34.97 | 34.45 | 34.48 | 1,127 | +0.00(+0.00%) |
May 22, 2024 | 34.38 | 34.49 | 34.31 | 34.48 | 1,901 | +0.47(+1.38%) |
May 21, 2024 | 33.78 | 34.04 | 33.78 | 34.01 | 1,196 | -0.11(-0.32%) |
May 20, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 245 | +0.55(+1.64%) |
May 17, 2024 | 33.67 | 33.67 | 33.29 | 33.57 | 763 | -0.16(-0.47%) |
May 16, 2024 | 33.81 | 33.99 | 33.73 | 33.73 | 1,603 | -0.08(-0.24%) |
May 15, 2024 | 33.11 | 33.81 | 33.11 | 33.81 | 929 | +0.89(+2.70%) |
May 14, 2024 | 32.59 | 32.92 | 32.59 | 32.92 | 2,720 | +0.55(+1.70%) |
May 13, 2024 | 32.51 | 32.51 | 32.37 | 32.37 | 736 | -0.03(-0.09%) |
May 10, 2024 | 32.46 | 32.46 | 32.34 | 32.40 | 549 | +0.26(+0.81%) |
May 09, 2024 | 32.01 | 32.19 | 32.01 | 32.14 | 472 | +0.02(+0.06%) |
May 08, 2024 | 31.99 | 32.22 | 31.99 | 32.12 | 1,258 | -0.13(-0.40%) |
May 07, 2024 | 32.44 | 32.59 | 32.25 | 32.25 | 1,597 | +0.02(+0.06%) |
May 06, 2024 | 31.93 | 32.23 | 31.93 | 32.23 | 1,890 | +0.54(+1.70%) |
May 03, 2024 | 31.61 | 31.69 | 31.50 | 31.69 | 498 | +0.64(+2.06%) |
May 02, 2024 | 30.87 | 31.05 | 30.87 | 31.05 | 501 | +0.74(+2.44%) |
May 01, 2024 | 30.69 | 30.69 | 30.31 | 30.31 | 479 | -0.81(-2.60%) |
Apr 30, 2024 | 31.66 | 31.66 | 31.12 | 31.12 | 1,700 | -0.55(-1.74%) |
Apr 29, 2024 | 31.57 | 31.67 | 31.54 | 31.67 | 1,039 | +0.18(+0.57%) |
Apr 26, 2024 | 31.11 | 31.63 | 31.11 | 31.49 | 1,557 | +0.51(+1.65%) |
Apr 25, 2024 | 30.65 | 31.02 | 30.65 | 30.98 | 996 | +0.26(+0.85%) |
Apr 24, 2024 | 31.09 | 31.09 | 30.52 | 30.72 | 2,270 | +0.48(+1.59%) |
Apr 23, 2024 | 30.04 | 30.34 | 30.04 | 30.24 | 7,270 | +0.62(+2.10%) |
Apr 22, 2024 | 29.64 | 29.64 | 29.62 | 29.62 | 258 | +0.23(+0.78%) |
Apr 19, 2024 | 30.24 | 30.24 | 29.39 | 29.39 | 2,142 | -1.21(-3.95%) |
Apr 18, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 355 | -0.44(-1.42%) |
Apr 17, 2024 | 31.60 | 31.60 | 31.04 | 31.04 | 536 | -0.88(-2.76%) |
Apr 16, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 47 | -0.09(-0.28%) |
Apr 15, 2024 | 32.49 | 32.49 | 32.01 | 32.01 | 385 | -0.29(-0.90%) |
Apr 12, 2024 | 32.51 | 32.55 | 32.30 | 32.30 | 1,759 | -0.97(-2.92%) |
Apr 11, 2024 | 32.77 | 33.27 | 32.77 | 33.27 | 988 | +0.53(+1.62%) |
Apr 10, 2024 | 32.71 | 32.74 | 32.71 | 32.74 | 657 | -0.44(-1.33%) |
Apr 09, 2024 | 33.02 | 33.18 | 32.97 | 33.18 | 2,734 | +0.39(+1.18%) |
Apr 08, 2024 | 32.90 | 32.96 | 32.80 | 32.80 | 1,037 | +0.12(+0.36%) |
Apr 05, 2024 | 32.61 | 32.68 | 32.61 | 32.68 | 2,858 | +0.14(+0.42%) |
Apr 04, 2024 | 33.73 | 33.73 | 32.54 | 32.54 | 864 | -0.67(-2.01%) |
Apr 03, 2024 | 33.24 | 33.36 | 33.21 | 33.21 | 3,031 | +0.13(+0.41%) |
Apr 02, 2024 | 33.02 | 33.08 | 32.82 | 33.08 | 893 | -0.36(-1.07%) |