Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 33.09 | 33.26 | 33.09 | 33.25 | 1,291 | +0.12(+0.37%) |
Jun 17, 2024 | 32.82 | 33.12 | 32.82 | 33.12 | 1,655 | +0.31(+0.93%) |
Jun 14, 2024 | 32.90 | 32.90 | 32.82 | 32.82 | 833 | -0.28(-0.84%) |
Jun 13, 2024 | 33.12 | 33.12 | 32.92 | 33.10 | 1,615 | -0.07(-0.20%) |
Jun 12, 2024 | 33.50 | 33.50 | 33.16 | 33.16 | 980 | -0.05(-0.16%) |
Jun 11, 2024 | 33.16 | 33.22 | 33.06 | 33.22 | 1,021 | -0.10(-0.29%) |
Jun 10, 2024 | 33.28 | 33.36 | 33.17 | 33.31 | 4,466 | -0.00(-0.01%) |
Jun 07, 2024 | 33.17 | 33.43 | 33.17 | 33.32 | 1,607 | +0.02(+0.07%) |
Jun 06, 2024 | 33.42 | 33.42 | 33.23 | 33.29 | 3,160 | -0.06(-0.17%) |
Jun 05, 2024 | 33.21 | 33.35 | 33.10 | 33.35 | 1,746 | +0.09(+0.26%) |
Jun 04, 2024 | 33.19 | 33.29 | 33.19 | 33.26 | 2,159 | -0.03(-0.10%) |
Jun 03, 2024 | 33.53 | 33.53 | 33.29 | 33.29 | 1,610 | -0.20(-0.58%) |
May 31, 2024 | 33.22 | 33.49 | 33.22 | 33.49 | 1,084 | +0.55(+1.67%) |
May 30, 2024 | 32.85 | 32.98 | 32.77 | 32.94 | 2,888 | +0.23(+0.72%) |
May 29, 2024 | 32.88 | 32.88 | 32.70 | 32.70 | 723 | -0.40(-1.21%) |
May 28, 2024 | 33.34 | 33.34 | 33.09 | 33.10 | 25,943 | -0.29(-0.86%) |
May 24, 2024 | 33.43 | 33.47 | 33.33 | 33.39 | 54,280 | +0.17(+0.51%) |
May 23, 2024 | 33.22 | 33.29 | 33.22 | 33.22 | 1,071 | -0.36(-1.09%) |
May 22, 2024 | 33.58 | 33.59 | 33.58 | 33.59 | 371 | -0.16(-0.47%) |
May 21, 2024 | 33.81 | 33.81 | 33.73 | 33.74 | 1,182 | -0.04(-0.13%) |
May 20, 2024 | 33.87 | 33.87 | 33.79 | 33.79 | 1,742 | -0.16(-0.47%) |
May 17, 2024 | 33.78 | 33.95 | 33.77 | 33.95 | 2,019 | +0.11(+0.33%) |
May 16, 2024 | 33.79 | 33.91 | 33.79 | 33.84 | 1,489 | +0.10(+0.30%) |
May 15, 2024 | 33.62 | 33.74 | 33.62 | 33.74 | 633 | +0.06(+0.18%) |
May 14, 2024 | 33.66 | 33.68 | 33.60 | 33.68 | 1,497 | +0.02(+0.07%) |
May 13, 2024 | 33.69 | 33.77 | 33.61 | 33.66 | 6,047 | +0.09(+0.27%) |
May 10, 2024 | 33.47 | 33.58 | 33.47 | 33.56 | 1,783 | +0.13(+0.38%) |
May 09, 2024 | 33.45 | 33.46 | 33.39 | 33.44 | 1,936 | +0.16(+0.49%) |
May 08, 2024 | 33.22 | 33.28 | 33.22 | 33.28 | 523 | +0.09(+0.27%) |
May 07, 2024 | 33.09 | 33.19 | 33.09 | 33.19 | 1,810 | +0.24(+0.72%) |
May 06, 2024 | 33.00 | 33.00 | 32.87 | 32.95 | 2,270 | +0.11(+0.34%) |
May 03, 2024 | 32.84 | 32.85 | 32.75 | 32.84 | 2,637 | +0.18(+0.57%) |
May 02, 2024 | 32.61 | 32.79 | 32.57 | 32.65 | 1,366 | +0.10(+0.30%) |
May 01, 2024 | 32.67 | 32.79 | 32.56 | 32.56 | 9,256 | -0.18(-0.54%) |
Apr 30, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 379 | -0.42(-1.26%) |
Apr 29, 2024 | 33.13 | 33.16 | 33.13 | 33.15 | 1,184 | +0.20(+0.59%) |
Apr 26, 2024 | 33.01 | 33.01 | 32.96 | 32.96 | 422 | -0.06(-0.19%) |
Apr 25, 2024 | 33.03 | 33.03 | 33.02 | 33.02 | 641 | -0.19(-0.58%) |
Apr 24, 2024 | 33.01 | 33.22 | 32.98 | 33.21 | 2,733 | +0.11(+0.33%) |
Apr 23, 2024 | 33.06 | 33.23 | 33.06 | 33.11 | 4,494 | +0.01(+0.04%) |
Apr 22, 2024 | 32.92 | 33.13 | 32.86 | 33.09 | 2,274 | +0.25(+0.77%) |
Apr 19, 2024 | 32.53 | 32.87 | 32.53 | 32.84 | 3,061 | +0.29(+0.88%) |
Apr 18, 2024 | 32.57 | 32.73 | 32.43 | 32.55 | 4,570 | +0.01(+0.02%) |
Apr 17, 2024 | 32.67 | 32.67 | 32.50 | 32.55 | 2,337 | -0.06(-0.20%) |
Apr 16, 2024 | 32.61 | 32.66 | 32.61 | 32.61 | 1,157 | -0.15(-0.45%) |
Apr 15, 2024 | 33.22 | 33.22 | 32.64 | 32.76 | 2,149 | -0.15(-0.46%) |
Apr 12, 2024 | 33.13 | 33.19 | 32.91 | 32.91 | 4,296 | -0.53(-1.59%) |
Apr 11, 2024 | 33.40 | 33.48 | 33.26 | 33.44 | 1,492 | -0.17(-0.49%) |
Apr 10, 2024 | 33.75 | 33.75 | 33.51 | 33.61 | 2,463 | -0.33(-0.97%) |
Apr 09, 2024 | 33.92 | 33.94 | 33.87 | 33.94 | 983 | +0.07(+0.21%) |
Apr 08, 2024 | 33.82 | 33.94 | 33.82 | 33.86 | 3,817 | -0.02(-0.06%) |
Apr 05, 2024 | 33.72 | 33.88 | 33.71 | 33.88 | 1,563 | +0.11(+0.34%) |
Apr 04, 2024 | 34.17 | 34.17 | 33.74 | 33.77 | 1,750 | -0.27(-0.80%) |
Apr 03, 2024 | 34.14 | 34.15 | 34.02 | 34.04 | 3,676 | -0.09(-0.25%) |
Apr 02, 2024 | 34.07 | 34.13 | 34.00 | 34.13 | 3,760 | -0.18(-0.54%) |