Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 32.49 | 32.53 | 32.12 | 32.24 | 650,788 | -0.26(-0.80%) |
Jun 24, 2024 | 32.44 | 32.83 | 32.35 | 32.50 | 413,351 | +0.06(+0.18%) |
Jun 21, 2024 | 32.41 | 32.56 | 32.08 | 32.44 | 1,725,030 | +0.03(+0.09%) |
Jun 20, 2024 | 31.87 | 32.53 | 31.84 | 32.41 | 916,767 | +0.37(+1.15%) |
Jun 18, 2024 | 32.00 | 32.13 | 31.86 | 32.04 | 619,545 | +0.15(+0.47%) |
Jun 17, 2024 | 32.00 | 32.11 | 31.75 | 31.89 | 564,675 | -0.24(-0.75%) |
Jun 14, 2024 | 32.11 | 32.32 | 32.00 | 32.13 | 477,468 | -0.13(-0.40%) |
Jun 13, 2024 | 31.80 | 32.31 | 31.58 | 32.26 | 587,950 | +0.46(+1.44%) |
Jun 12, 2024 | 31.84 | 32.48 | 31.72 | 31.80 | 780,328 | +0.50(+1.59%) |
Jun 11, 2024 | 31.12 | 31.34 | 30.94 | 31.30 | 717,431 | -0.04(-0.13%) |
Jun 10, 2024 | 31.22 | 31.51 | 30.77 | 31.34 | 720,936 | -0.24(-0.76%) |
Jun 07, 2024 | 31.20 | 31.63 | 31.12 | 31.58 | 680,269 | -0.01(-0.03%) |
Jun 06, 2024 | 31.09 | 31.61 | 31.01 | 31.59 | 838,600 | +0.34(+1.08%) |
Jun 05, 2024 | 31.67 | 31.67 | 31.23 | 31.26 | 460,841 | -0.39(-1.23%) |
Jun 04, 2024 | 31.79 | 32.09 | 31.54 | 31.64 | 580,520 | -0.26(-0.81%) |
Jun 03, 2024 | 31.92 | 32.09 | 31.74 | 31.90 | 665,890 | +0.06(+0.19%) |
May 31, 2024 | 31.58 | 32.02 | 31.37 | 31.84 | 931,265 | +0.45(+1.43%) |
May 30, 2024 | 31.11 | 31.43 | 30.87 | 31.39 | 561,623 | +0.56(+1.81%) |
May 29, 2024 | 30.81 | 30.93 | 30.53 | 30.84 | 531,394 | -0.20(-0.64%) |
May 28, 2024 | 31.51 | 31.53 | 30.98 | 31.04 | 576,698 | -0.30(-0.95%) |
May 24, 2024 | 31.59 | 31.66 | 31.22 | 31.33 | 699,834 | -0.10(-0.32%) |
May 23, 2024 | 31.64 | 31.71 | 31.36 | 31.43 | 675,915 | -0.42(-1.31%) |
May 22, 2024 | 31.70 | 31.92 | 31.59 | 31.85 | 2,079,254 | +0.12(+0.38%) |
May 21, 2024 | 31.79 | 31.86 | 31.47 | 31.73 | 1,136,961 | -0.03(-0.09%) |
May 20, 2024 | 32.36 | 32.44 | 31.72 | 31.76 | 700,562 | -0.74(-2.27%) |
May 17, 2024 | 32.50 | 32.79 | 32.40 | 32.50 | 802,498 | -0.05(-0.15%) |
May 16, 2024 | 32.84 | 32.84 | 32.42 | 32.55 | 507,615 | -0.16(-0.49%) |
May 15, 2024 | 32.83 | 32.86 | 32.51 | 32.71 | 606,670 | +0.26(+0.80%) |
May 14, 2024 | 33.02 | 33.15 | 32.38 | 32.45 | 795,647 | -0.22(-0.68%) |
May 13, 2024 | 32.78 | 32.95 | 32.66 | 32.67 | 488,353 | -0.02(-0.06%) |
May 10, 2024 | 32.95 | 33.01 | 32.60 | 32.69 | 395,250 | -0.32(-0.96%) |
May 09, 2024 | 33.04 | 33.19 | 32.82 | 33.01 | 383,773 | +0.11(+0.33%) |
May 08, 2024 | 32.97 | 32.98 | 32.74 | 32.90 | 289,448 | -0.32(-0.96%) |
May 07, 2024 | 32.80 | 33.49 | 32.73 | 33.22 | 477,468 | +0.61(+1.86%) |
May 06, 2024 | 32.96 | 33.06 | 32.46 | 32.61 | 502,943 | -0.27(-0.82%) |
May 03, 2024 | 33.30 | 33.40 | 32.67 | 32.88 | 693,201 | +0.01(+0.03%) |
May 02, 2024 | 32.68 | 33.14 | 32.68 | 32.87 | 537,835 | +0.40(+1.22%) |
May 01, 2024 | 32.46 | 33.01 | 32.18 | 32.47 | 602,177 | -0.03(-0.09%) |
Apr 30, 2024 | 32.38 | 32.65 | 32.26 | 32.50 | 752,903 | +0.02(+0.06%) |
Apr 29, 2024 | 32.39 | 32.71 | 32.20 | 32.48 | 615,027 | +0.07(+0.21%) |
Apr 26, 2024 | 32.94 | 32.94 | 32.02 | 32.41 | 926,902 | -0.32(-0.97%) |
Apr 25, 2024 | 32.63 | 32.84 | 32.52 | 32.73 | 524,850 | -0.30(-0.90%) |
Apr 24, 2024 | 32.96 | 33.10 | 32.83 | 33.03 | 447,751 | -0.26(-0.78%) |
Apr 23, 2024 | 33.05 | 33.51 | 32.47 | 33.29 | 518,710 | +0.22(+0.66%) |
Apr 22, 2024 | 32.88 | 33.16 | 32.75 | 33.07 | 558,668 | +0.25(+0.76%) |
Apr 19, 2024 | 32.20 | 32.86 | 32.20 | 32.82 | 707,119 | +0.61(+1.88%) |
Apr 18, 2024 | 31.95 | 32.54 | 31.75 | 32.22 | 697,147 | +0.39(+1.22%) |
Apr 17, 2024 | 32.11 | 32.27 | 31.82 | 31.83 | 462,124 | -0.36(-1.11%) |
Apr 16, 2024 | 32.36 | 32.36 | 31.84 | 32.19 | 553,280 | -0.21(-0.64%) |
Apr 15, 2024 | 32.81 | 32.82 | 32.21 | 32.40 | 548,908 | -0.34(-1.03%) |
Apr 12, 2024 | 32.73 | 32.95 | 32.51 | 32.73 | 532,068 | -0.17(-0.52%) |
Apr 11, 2024 | 32.85 | 33.07 | 32.56 | 32.90 | 475,675 | +0.09(+0.27%) |
Apr 10, 2024 | 33.79 | 33.80 | 32.80 | 32.82 | 694,845 | -1.91(-5.51%) |
Apr 09, 2024 | 34.41 | 34.74 | 34.37 | 34.73 | 364,292 | +0.33(+0.95%) |
Apr 08, 2024 | 33.95 | 34.46 | 33.92 | 34.40 | 517,198 | +0.51(+1.49%) |
Apr 05, 2024 | 33.71 | 33.99 | 33.34 | 33.90 | 412,417 | +0.18(+0.53%) |
Apr 04, 2024 | 34.14 | 34.40 | 33.64 | 33.72 | 442,199 | -0.23(-0.67%) |
Apr 03, 2024 | 33.91 | 34.00 | 33.53 | 33.95 | 681,487 | +0.02(+0.06%) |
Apr 02, 2024 | 34.48 | 34.55 | 33.53 | 33.93 | 1,093,813 | -0.83(-2.40%) |