Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 33.37 | 33.48 | 33.27 | 33.39 | 106,312 | -0.03(-0.09%) |
Jun 13, 2024 | 33.80 | 33.81 | 33.34 | 33.42 | 104,209 | -0.43(-1.27%) |
Jun 12, 2024 | 33.91 | 34.20 | 33.77 | 33.85 | 91,588 | +0.49(+1.47%) |
Jun 11, 2024 | 33.38 | 33.38 | 33.08 | 33.36 | 64,764 | -0.06(-0.19%) |
Jun 10, 2024 | 33.21 | 33.55 | 33.16 | 33.42 | 88,540 | +0.05(+0.15%) |
Jun 07, 2024 | 33.60 | 33.63 | 33.27 | 33.37 | 75,842 | -0.38(-1.12%) |
Jun 06, 2024 | 33.82 | 33.82 | 33.59 | 33.75 | 76,229 | +0.00(+0.00%) |
Jun 05, 2024 | 33.37 | 33.79 | 33.33 | 33.75 | 96,003 | +0.51(+1.53%) |
Jun 04, 2024 | 33.24 | 33.40 | 33.14 | 33.24 | 71,146 | -0.13(-0.39%) |
Jun 03, 2024 | 33.49 | 33.63 | 33.06 | 33.37 | 75,739 | +0.01(+0.03%) |
May 31, 2024 | 33.30 | 33.44 | 32.82 | 33.36 | 66,097 | +0.06(+0.18%) |
May 30, 2024 | 33.37 | 33.57 | 33.22 | 33.30 | 64,915 | -0.17(-0.51%) |
May 29, 2024 | 33.33 | 33.58 | 33.33 | 33.47 | 85,114 | -0.50(-1.47%) |
May 28, 2024 | 33.88 | 34.06 | 33.78 | 33.97 | 79,393 | +0.12(+0.35%) |
May 24, 2024 | 33.76 | 33.90 | 33.62 | 33.85 | 84,609 | +0.29(+0.86%) |
May 23, 2024 | 34.23 | 34.33 | 33.38 | 33.56 | 129,995 | -0.54(-1.58%) |
May 22, 2024 | 34.17 | 34.30 | 33.95 | 34.10 | 78,219 | -0.13(-0.38%) |
May 21, 2024 | 34.34 | 34.34 | 34.13 | 34.23 | 78,910 | -0.33(-0.95%) |
May 20, 2024 | 34.42 | 34.58 | 34.40 | 34.56 | 77,084 | +0.16(+0.46%) |
May 17, 2024 | 34.44 | 34.52 | 34.21 | 34.40 | 50,837 | -0.02(-0.06%) |
May 16, 2024 | 34.33 | 34.49 | 34.32 | 34.42 | 83,259 | -0.02(-0.06%) |
May 15, 2024 | 34.31 | 34.44 | 34.01 | 34.44 | 96,187 | +0.49(+1.44%) |
May 14, 2024 | 33.66 | 34.00 | 33.66 | 33.95 | 351,567 | +0.37(+1.10%) |
May 13, 2024 | 33.48 | 33.73 | 33.48 | 33.58 | 68,552 | +0.30(+0.90%) |
May 10, 2024 | 33.53 | 33.56 | 33.18 | 33.28 | 39,482 | -0.22(-0.65%) |
May 09, 2024 | 33.28 | 33.52 | 33.23 | 33.50 | 53,050 | +0.23(+0.69%) |
May 08, 2024 | 33.29 | 33.38 | 33.14 | 33.27 | 51,054 | -0.23(-0.68%) |
May 07, 2024 | 33.48 | 33.66 | 33.37 | 33.50 | 143,597 | -0.09(-0.27%) |
May 06, 2024 | 33.46 | 33.60 | 33.39 | 33.59 | 62,939 | +0.40(+1.21%) |
May 03, 2024 | 33.30 | 33.42 | 33.13 | 33.19 | 89,639 | +0.33(+1.00%) |
May 02, 2024 | 32.64 | 32.99 | 32.24 | 32.86 | 144,145 | +0.65(+2.03%) |
May 01, 2024 | 32.08 | 32.85 | 32.08 | 32.21 | 92,203 | -0.02(-0.08%) |
Apr 30, 2024 | 32.79 | 32.80 | 32.19 | 32.24 | 71,397 | -0.76(-2.30%) |
Apr 29, 2024 | 32.88 | 33.04 | 32.80 | 32.99 | 124,833 | +0.13(+0.39%) |
Apr 26, 2024 | 32.63 | 32.89 | 32.63 | 32.86 | 83,681 | +0.64(+1.98%) |
Apr 25, 2024 | 31.83 | 32.24 | 31.70 | 32.23 | 119,074 | -0.17(-0.52%) |
Apr 24, 2024 | 32.54 | 32.61 | 32.15 | 32.40 | 95,208 | +0.20(+0.62%) |
Apr 23, 2024 | 31.84 | 32.32 | 31.81 | 32.20 | 152,380 | +0.43(+1.35%) |
Apr 22, 2024 | 31.39 | 31.88 | 31.19 | 31.77 | 898,333 | +0.68(+2.18%) |
Apr 19, 2024 | 31.54 | 31.61 | 31.03 | 31.09 | 167,656 | -0.55(-1.73%) |
Apr 18, 2024 | 31.68 | 31.96 | 31.47 | 31.64 | 106,789 | +0.08(+0.25%) |
Apr 17, 2024 | 32.04 | 32.09 | 31.53 | 31.56 | 105,769 | -0.27(-0.85%) |
Apr 16, 2024 | 31.89 | 31.98 | 31.67 | 31.83 | 92,478 | -0.22(-0.68%) |
Apr 15, 2024 | 32.89 | 32.89 | 31.95 | 32.05 | 121,880 | -0.69(-2.10%) |
Apr 12, 2024 | 33.32 | 33.32 | 32.65 | 32.73 | 122,621 | -0.85(-2.54%) |
Apr 11, 2024 | 33.38 | 33.62 | 33.17 | 33.59 | 105,661 | +0.28(+0.85%) |
Apr 10, 2024 | 33.35 | 33.44 | 33.11 | 33.30 | 191,590 | -0.56(-1.65%) |
Apr 09, 2024 | 33.80 | 33.93 | 33.57 | 33.86 | 118,742 | +0.15(+0.44%) |
Apr 08, 2024 | 33.59 | 33.80 | 33.59 | 33.71 | 120,984 | +0.14(+0.42%) |
Apr 05, 2024 | 33.46 | 33.74 | 33.37 | 33.57 | 69,182 | +0.14(+0.42%) |
Apr 04, 2024 | 34.06 | 34.27 | 33.39 | 33.43 | 106,099 | -0.42(-1.24%) |
Apr 03, 2024 | 33.60 | 33.90 | 33.49 | 33.85 | 77,854 | +0.12(+0.35%) |
Apr 02, 2024 | 33.86 | 33.88 | 33.43 | 33.73 | 161,028 | -0.51(-1.48%) |