Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 32.67 | 32.79 | 32.42 | 32.42 | 91,701 | -0.57(-1.73%) |
Jun 06, 2024 | 32.69 | 33.06 | 32.69 | 32.99 | 66,516 | +0.33(+1.01%) |
Jun 05, 2024 | 32.61 | 32.71 | 32.55 | 32.66 | 117,241 | +0.10(+0.31%) |
Jun 04, 2024 | 32.67 | 32.67 | 32.42 | 32.56 | 157,282 | -0.40(-1.21%) |
Jun 03, 2024 | 33.37 | 33.37 | 32.75 | 32.96 | 110,268 | -0.33(-0.99%) |
May 31, 2024 | 33.07 | 33.29 | 32.95 | 33.29 | 2,012,278 | +0.46(+1.40%) |
May 30, 2024 | 32.75 | 32.95 | 32.69 | 32.83 | 63,548 | +0.16(+0.49%) |
May 29, 2024 | 32.94 | 32.94 | 32.66 | 32.67 | 88,792 | -0.54(-1.63%) |
May 28, 2024 | 33.13 | 33.24 | 33.03 | 33.21 | 96,553 | +0.22(+0.67%) |
May 24, 2024 | 32.91 | 33.05 | 32.90 | 32.99 | 73,000 | +0.25(+0.76%) |
May 23, 2024 | 33.14 | 33.18 | 32.70 | 32.74 | 53,405 | -0.32(-0.97%) |
May 22, 2024 | 33.36 | 33.36 | 33.01 | 33.06 | 45,602 | -0.40(-1.20%) |
May 21, 2024 | 33.34 | 33.48 | 33.34 | 33.46 | 47,310 | +0.06(+0.18%) |
May 20, 2024 | 33.29 | 33.42 | 33.23 | 33.40 | 47,779 | +0.09(+0.28%) |
May 17, 2024 | 33.14 | 33.31 | 33.05 | 33.31 | 39,055 | +0.37(+1.12%) |
May 16, 2024 | 32.91 | 33.05 | 32.83 | 32.94 | 32,441 | +0.00(+0.00%) |
May 15, 2024 | 32.98 | 33.03 | 32.69 | 32.94 | 36,882 | +0.12(+0.37%) |
May 14, 2024 | 32.86 | 32.87 | 32.74 | 32.82 | 44,122 | +0.11(+0.34%) |
May 13, 2024 | 32.93 | 33.01 | 32.67 | 32.71 | 39,370 | -0.17(-0.52%) |
May 10, 2024 | 33.14 | 33.20 | 32.82 | 32.88 | 47,096 | -0.18(-0.54%) |
May 09, 2024 | 32.66 | 33.06 | 32.66 | 33.06 | 49,051 | +0.52(+1.58%) |
May 08, 2024 | 32.43 | 32.55 | 32.39 | 32.54 | 40,274 | -0.02(-0.05%) |
May 07, 2024 | 32.50 | 32.67 | 32.50 | 32.56 | 60,776 | +0.21(+0.65%) |
May 06, 2024 | 32.22 | 32.43 | 32.22 | 32.35 | 40,348 | +0.29(+0.90%) |
May 03, 2024 | 32.07 | 32.15 | 31.92 | 32.06 | 34,370 | +0.14(+0.44%) |
May 02, 2024 | 31.87 | 32.08 | 31.66 | 31.92 | 41,426 | +0.22(+0.69%) |
May 01, 2024 | 31.83 | 32.09 | 31.68 | 31.70 | 34,191 | -0.19(-0.60%) |
Apr 30, 2024 | 32.50 | 32.50 | 31.85 | 31.89 | 75,900 | -0.79(-2.42%) |
Apr 29, 2024 | 32.66 | 32.79 | 32.57 | 32.68 | 49,524 | +0.06(+0.18%) |
Apr 26, 2024 | 32.52 | 32.63 | 32.41 | 32.62 | 65,056 | +0.13(+0.40%) |
Apr 25, 2024 | 32.29 | 32.58 | 32.15 | 32.49 | 31,444 | +0.00(+0.00%) |
Apr 24, 2024 | 32.52 | 32.54 | 32.37 | 32.49 | 32,803 | -0.17(-0.52%) |
Apr 23, 2024 | 32.31 | 32.66 | 32.31 | 32.66 | 39,970 | +0.31(+0.97%) |
Apr 22, 2024 | 32.38 | 32.48 | 32.16 | 32.34 | 36,990 | -0.08(-0.23%) |
Apr 19, 2024 | 32.33 | 32.52 | 32.31 | 32.42 | 34,501 | +0.19(+0.59%) |
Apr 18, 2024 | 32.31 | 32.44 | 32.16 | 32.23 | 26,195 | +0.05(+0.16%) |
Apr 17, 2024 | 32.27 | 32.41 | 32.09 | 32.18 | 83,805 | +0.13(+0.41%) |
Apr 16, 2024 | 32.01 | 32.18 | 31.80 | 32.05 | 66,865 | -0.19(-0.59%) |
Apr 15, 2024 | 32.82 | 32.95 | 32.18 | 32.24 | 94,275 | -0.40(-1.23%) |
Apr 12, 2024 | 33.16 | 33.25 | 32.59 | 32.64 | 74,818 | -0.42(-1.27%) |
Apr 11, 2024 | 32.96 | 33.13 | 32.74 | 33.06 | 85,212 | +0.08(+0.24%) |
Apr 10, 2024 | 32.85 | 33.11 | 32.76 | 32.98 | 86,877 | -0.23(-0.69%) |
Apr 09, 2024 | 33.17 | 33.25 | 32.94 | 33.21 | 36,392 | +0.21(+0.64%) |
Apr 08, 2024 | 33.26 | 33.26 | 32.94 | 33.00 | 101,807 | -0.12(-0.36%) |
Apr 05, 2024 | 32.83 | 33.16 | 32.77 | 33.12 | 41,896 | +0.27(+0.82%) |
Apr 04, 2024 | 33.10 | 33.19 | 32.75 | 32.85 | 83,577 | -0.14(-0.42%) |
Apr 03, 2024 | 32.62 | 33.02 | 32.62 | 32.99 | 161,454 | +0.37(+1.13%) |
Apr 02, 2024 | 32.54 | 32.73 | 32.48 | 32.62 | 143,797 | +0.05(+0.15%) |