Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 32.33 | 32.34 | 32.16 | 32.24 | 442,224 | +0.12(+0.37%) |
Jun 27, 2024 | 31.92 | 32.19 | 31.92 | 32.12 | 594,781 | +0.08(+0.25%) |
Jun 26, 2024 | 32.07 | 32.10 | 31.91 | 32.04 | 449,588 | -0.37(-1.14%) |
Jun 25, 2024 | 32.44 | 32.47 | 32.22 | 32.41 | 658,929 | +0.59(+1.85%) |
Jun 24, 2024 | 31.75 | 31.95 | 31.73 | 31.82 | 832,140 | +0.45(+1.43%) |
Jun 21, 2024 | 31.34 | 31.40 | 31.26 | 31.37 | 512,474 | -0.18(-0.57%) |
Jun 20, 2024 | 31.51 | 31.61 | 31.42 | 31.55 | 583,337 | -0.26(-0.82%) |
Jun 18, 2024 | 31.68 | 31.89 | 31.66 | 31.81 | 525,983 | +0.16(+0.51%) |
Jun 17, 2024 | 31.33 | 31.72 | 31.23 | 31.65 | 959,728 | -0.39(-1.22%) |
Jun 14, 2024 | 31.79 | 32.05 | 31.78 | 32.04 | 762,108 | +0.08(+0.25%) |
Jun 13, 2024 | 32.27 | 32.29 | 31.86 | 31.96 | 669,100 | -0.75(-2.29%) |
Jun 12, 2024 | 32.82 | 32.91 | 32.66 | 32.71 | 680,589 | +0.40(+1.24%) |
Jun 11, 2024 | 32.50 | 32.52 | 32.26 | 32.31 | 616,618 | -0.44(-1.34%) |
Jun 10, 2024 | 32.46 | 32.79 | 32.40 | 32.75 | 536,359 | +0.55(+1.71%) |
Jun 07, 2024 | 32.04 | 32.38 | 32.04 | 32.20 | 809,406 | -0.16(-0.49%) |
Jun 06, 2024 | 32.35 | 32.42 | 32.28 | 32.36 | 641,865 | -0.04(-0.12%) |
Jun 05, 2024 | 32.45 | 32.45 | 32.03 | 32.40 | 907,506 | -0.31(-0.95%) |
Jun 04, 2024 | 32.95 | 33.03 | 32.65 | 32.71 | 872,177 | -0.89(-2.65%) |
Jun 03, 2024 | 33.64 | 33.73 | 33.37 | 33.60 | 839,117 | -0.32(-0.94%) |
May 31, 2024 | 33.66 | 33.96 | 33.50 | 33.92 | 661,251 | +0.61(+1.83%) |
May 30, 2024 | 33.09 | 33.41 | 33.06 | 33.31 | 2,662,972 | +0.52(+1.59%) |
May 29, 2024 | 32.81 | 32.98 | 32.70 | 32.79 | 1,115,502 | -0.44(-1.32%) |
May 28, 2024 | 33.26 | 33.37 | 33.19 | 33.23 | 646,714 | -0.01(-0.03%) |
May 24, 2024 | 33.05 | 33.25 | 32.92 | 33.24 | 494,381 | +0.53(+1.62%) |
May 23, 2024 | 33.15 | 33.15 | 32.65 | 32.71 | 699,095 | -0.37(-1.12%) |
May 22, 2024 | 33.16 | 33.23 | 33.01 | 33.08 | 446,727 | -0.30(-0.90%) |
May 21, 2024 | 33.54 | 33.58 | 33.31 | 33.38 | 582,314 | -0.48(-1.42%) |
May 20, 2024 | 33.90 | 34.05 | 33.79 | 33.86 | 1,118,617 | +0.62(+1.87%) |
May 17, 2024 | 33.30 | 33.32 | 33.09 | 33.24 | 616,178 | +0.42(+1.28%) |
May 16, 2024 | 33.00 | 33.14 | 32.82 | 32.82 | 1,109,792 | -1.02(-3.01%) |
May 15, 2024 | 33.69 | 33.88 | 33.66 | 33.84 | 712,468 | +0.32(+0.95%) |
May 14, 2024 | 33.50 | 33.63 | 33.35 | 33.52 | 830,950 | -0.27(-0.80%) |
May 13, 2024 | 33.95 | 34.06 | 33.77 | 33.79 | 843,528 | +0.01(+0.03%) |
May 10, 2024 | 34.19 | 34.55 | 33.65 | 33.78 | 1,069,734 | -0.16(-0.47%) |
May 09, 2024 | 33.78 | 33.97 | 33.77 | 33.94 | 824,035 | +0.06(+0.18%) |
May 08, 2024 | 33.77 | 33.97 | 33.64 | 33.88 | 739,951 | -0.45(-1.31%) |
May 07, 2024 | 34.70 | 34.70 | 34.30 | 34.33 | 997,157 | -0.63(-1.80%) |
May 06, 2024 | 34.71 | 34.99 | 34.71 | 34.96 | 494,980 | +0.37(+1.07%) |
May 03, 2024 | 34.62 | 34.77 | 34.45 | 34.59 | 743,856 | +0.23(+0.67%) |
May 02, 2024 | 34.25 | 34.46 | 34.12 | 34.36 | 666,702 | +0.54(+1.60%) |
May 01, 2024 | 33.92 | 34.16 | 33.78 | 33.82 | 964,259 | -0.17(-0.50%) |
Apr 30, 2024 | 34.28 | 34.39 | 33.99 | 33.99 | 1,693,694 | -0.11(-0.32%) |
Apr 29, 2024 | 33.99 | 34.11 | 33.95 | 34.10 | 1,233,384 | +0.25(+0.74%) |
Apr 26, 2024 | 33.64 | 33.90 | 33.63 | 33.85 | 1,287,540 | +0.20(+0.59%) |
Apr 25, 2024 | 33.55 | 33.73 | 33.31 | 33.65 | 1,147,140 | -0.76(-2.21%) |
Apr 24, 2024 | 34.70 | 34.70 | 34.33 | 34.41 | 699,314 | -0.17(-0.49%) |
Apr 23, 2024 | 34.41 | 34.59 | 34.34 | 34.58 | 790,765 | +0.03(+0.09%) |
Apr 22, 2024 | 34.21 | 34.65 | 34.18 | 34.55 | 1,001,273 | +0.41(+1.20%) |
Apr 19, 2024 | 34.11 | 34.25 | 33.95 | 34.14 | 1,009,350 | -0.31(-0.90%) |
Apr 18, 2024 | 34.75 | 34.78 | 34.43 | 34.45 | 995,164 | -0.26(-0.75%) |
Apr 17, 2024 | 34.96 | 35.02 | 34.55 | 34.71 | 776,854 | -0.42(-1.20%) |
Apr 16, 2024 | 35.34 | 35.36 | 35.08 | 35.13 | 1,023,004 | -0.73(-2.04%) |
Apr 15, 2024 | 36.51 | 36.52 | 35.77 | 35.86 | 1,007,107 | -0.24(-0.66%) |
Apr 12, 2024 | 36.41 | 36.48 | 36.06 | 36.10 | 1,009,730 | -0.55(-1.50%) |
Apr 11, 2024 | 36.76 | 36.77 | 36.34 | 36.65 | 491,121 | +0.07(+0.19%) |
Apr 10, 2024 | 36.80 | 36.80 | 36.50 | 36.58 | 832,938 | -0.46(-1.24%) |
Apr 09, 2024 | 37.28 | 37.34 | 36.84 | 37.04 | 906,553 | +0.03(+0.08%) |
Apr 08, 2024 | 36.90 | 37.26 | 36.85 | 37.01 | 678,176 | +0.31(+0.84%) |
Apr 05, 2024 | 36.32 | 36.77 | 36.32 | 36.70 | 1,009,402 | +0.50(+1.38%) |
Apr 04, 2024 | 36.60 | 36.89 | 36.18 | 36.20 | 835,323 | -0.22(-0.60%) |
Apr 03, 2024 | 36.24 | 36.59 | 36.24 | 36.42 | 1,080,088 | +0.08(+0.22%) |
Apr 02, 2024 | 36.32 | 36.45 | 36.22 | 36.34 | 933,016 | -0.49(-1.33%) |