Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 32.40 | 32.84 | 32.40 | 32.84 | 859 | +0.08(+0.24%) |
Jun 17, 2024 | 32.70 | 32.95 | 32.70 | 32.76 | 3,226 | +0.25(+0.76%) |
Jun 14, 2024 | 32.56 | 32.91 | 32.51 | 32.51 | 5,172 | +0.64(+2.02%) |
Jun 13, 2024 | 31.87 | 33.00 | 31.87 | 31.87 | 1,165 | -1.75(-5.19%) |
Jun 12, 2024 | 33.37 | 33.62 | 33.37 | 33.62 | 3,719 | +1.28(+3.95%) |
Jun 11, 2024 | 32.34 | 32.58 | 32.34 | 32.34 | 1,113 | -1.61(-4.74%) |
Jun 07, 2024 | 33.95 | 159 | -0.67(-1.94%) | |||
Jun 06, 2024 | 34.54 | 34.62 | 34.54 | 34.62 | 7,957 | +0.82(+2.43%) |
Jun 05, 2024 | 33.82 | 33.91 | 33.80 | 33.80 | 8,375 | +0.06(+0.18%) |
Jun 04, 2024 | 33.25 | 33.74 | 32.87 | 33.74 | 4,920 | -0.26(-0.76%) |
Jun 03, 2024 | 33.35 | 34.00 | 32.47 | 34.00 | 2,950 | +0.53(+1.58%) |
May 31, 2024 | 32.84 | 33.48 | 32.84 | 33.47 | 142,335 | +0.75(+2.29%) |
May 30, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 1,057 | +0.31(+0.95%) |
May 29, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 2,735 | -1.55(-4.55%) |
May 28, 2024 | 34.16 | 34.16 | 32.60 | 33.96 | 2,122 | -0.57(-1.65%) |
May 24, 2024 | 34.02 | 34.53 | 34.02 | 34.53 | 1,945 | +0.08(+0.22%) |
May 23, 2024 | 34.80 | 34.80 | 34.45 | 34.45 | 399 | -0.55(-1.58%) |
May 22, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 890 | +1.11(+3.26%) |
May 21, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 386 | -1.67(-4.69%) |
May 20, 2024 | 34.68 | 35.57 | 34.68 | 35.57 | 318 | -0.35(-0.99%) |
May 17, 2024 | 35.71 | 35.92 | 35.71 | 35.92 | 66,053 | +0.35(+0.99%) |
May 16, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 1,220 | +0.50(+1.43%) |
May 15, 2024 | 35.50 | 35.50 | 34.96 | 35.07 | 8,285 | -0.22(-0.63%) |
May 14, 2024 | 35.83 | 35.83 | 34.98 | 35.29 | 1,364 | -0.32(-0.90%) |
May 13, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 141 | -0.29(-0.80%) |
May 10, 2024 | 35.30 | 35.90 | 35.30 | 35.90 | 6,222 | +1.20(+3.46%) |
May 09, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 2,857 | -0.17(-0.48%) |
May 07, 2024 | 34.87 | 25 | -0.10(-0.30%) | |||
May 06, 2024 | 35.70 | 35.70 | 34.97 | 34.97 | 1,101 | +1.54(+4.61%) |
May 03, 2024 | 34.81 | 34.81 | 33.43 | 33.43 | 1,339 | -0.60(-1.77%) |
May 02, 2024 | 33.75 | 34.03 | 33.33 | 34.03 | 1,209 | +0.13(+0.40%) |
May 01, 2024 | 32.80 | 33.90 | 32.80 | 33.90 | 1,143 | -1.20(-3.41%) |
Apr 30, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 130 | +0.18(+0.52%) |
Apr 26, 2024 | 34.92 | 77 | +0.37(+1.06%) | |||
Apr 25, 2024 | 34.39 | 34.55 | 34.39 | 34.55 | 584 | +0.54(+1.60%) |
Apr 24, 2024 | 34.41 | 34.41 | 34.01 | 34.01 | 562 | -0.99(-2.84%) |
Apr 22, 2024 | 35.00 | 129 | -0.20(-0.57%) | |||
Apr 19, 2024 | 35.09 | 35.20 | 34.65 | 35.20 | 1,346 | +0.82(+2.39%) |
Apr 17, 2024 | 34.38 | 59 | +0.43(+1.27%) | |||
Apr 16, 2024 | 34.53 | 34.53 | 33.95 | 33.95 | 1,555 | -0.74(-2.13%) |
Apr 15, 2024 | 34.37 | 34.84 | 34.30 | 34.69 | 1,477 | +0.06(+0.17%) |
Apr 12, 2024 | 34.40 | 34.97 | 34.40 | 34.63 | 1,808 | -0.01(-0.02%) |
Apr 11, 2024 | 34.73 | 34.73 | 34.64 | 34.64 | 1,277 | -0.94(-2.64%) |
Apr 10, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 5,838 | +0.52(+1.48%) |
Apr 09, 2024 | 34.97 | 35.89 | 34.97 | 35.06 | 793 | -0.30(-0.85%) |
Apr 08, 2024 | 35.69 | 35.69 | 35.17 | 35.36 | 2,172 | -0.14(-0.39%) |
Apr 05, 2024 | 36.10 | 36.10 | 35.29 | 35.50 | 1,292 | -1.01(-2.78%) |
Apr 04, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 537 | +0.01(+0.04%) |
Apr 03, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 331 | -0.45(-1.21%) |