Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 34.73 | 34.88 | 34.52 | 34.67 | 1,515,783 | +0.15(+0.43%) |
Jun 13, 2024 | 34.18 | 34.53 | 34.06 | 34.52 | 4,110,009 | +0.43(+1.26%) |
Jun 12, 2024 | 34.01 | 34.24 | 33.89 | 34.09 | 2,392,279 | +0.58(+1.73%) |
Jun 11, 2024 | 33.39 | 33.73 | 33.34 | 33.51 | 1,221,618 | +0.05(+0.15%) |
Jun 10, 2024 | 33.47 | 33.48 | 33.30 | 33.46 | 5,314,263 | -0.09(-0.27%) |
Jun 07, 2024 | 33.90 | 33.95 | 33.50 | 33.55 | 3,699,461 | +0.07(+0.21%) |
Jun 06, 2024 | 33.36 | 33.50 | 33.30 | 33.48 | 1,585,172 | +0.44(+1.33%) |
Jun 05, 2024 | 33.27 | 33.30 | 32.97 | 33.04 | 1,624,941 | +0.15(+0.46%) |
Jun 04, 2024 | 32.89 | 32.95 | 32.74 | 32.89 | 2,209,883 | +0.55(+1.70%) |
Jun 03, 2024 | 32.04 | 32.41 | 32.04 | 32.34 | 2,066,509 | +0.33(+1.03%) |
May 31, 2024 | 31.65 | 32.16 | 31.61 | 32.01 | 1,959,949 | +0.44(+1.39%) |
May 30, 2024 | 31.36 | 31.70 | 31.36 | 31.57 | 3,440,071 | +0.24(+0.77%) |
May 29, 2024 | 31.57 | 31.60 | 31.30 | 31.33 | 1,889,608 | +0.03(+0.10%) |
May 28, 2024 | 31.61 | 31.68 | 31.19 | 31.30 | 1,717,940 | -0.30(-0.95%) |
May 24, 2024 | 31.66 | 31.69 | 31.49 | 31.60 | 1,752,109 | -0.19(-0.60%) |
May 23, 2024 | 31.92 | 31.96 | 31.71 | 31.79 | 3,818,316 | +0.12(+0.38%) |
May 22, 2024 | 31.73 | 31.83 | 31.63 | 31.67 | 4,696,943 | -0.65(-2.01%) |
May 21, 2024 | 32.35 | 33.72 | 32.18 | 32.32 | 2,714,217 | -0.45(-1.37%) |
May 20, 2024 | 33.00 | 33.03 | 32.73 | 32.77 | 1,281,689 | -0.04(-0.12%) |
May 17, 2024 | 32.56 | 32.99 | 32.44 | 32.81 | 2,780,141 | +0.16(+0.49%) |
May 16, 2024 | 32.52 | 32.78 | 32.40 | 32.65 | 5,301,317 | +1.25(+3.98%) |
May 15, 2024 | 31.29 | 31.53 | 31.24 | 31.40 | 1,187,043 | +0.45(+1.45%) |
May 14, 2024 | 30.73 | 31.05 | 30.68 | 30.95 | 2,503,018 | +0.60(+1.98%) |
May 13, 2024 | 31.26 | 31.47 | 30.06 | 30.35 | 5,660,764 | -0.60(-1.94%) |
May 10, 2024 | 30.95 | 31.11 | 30.91 | 30.95 | 1,519,135 | +0.05(+0.16%) |
May 09, 2024 | 30.42 | 30.92 | 30.40 | 30.90 | 1,264,100 | +0.48(+1.58%) |
May 08, 2024 | 30.48 | 30.61 | 30.42 | 30.42 | 1,807,159 | -0.06(-0.20%) |
May 07, 2024 | 30.32 | 37.00 | 30.31 | 30.48 | 1,122,140 | +0.39(+1.30%) |
May 06, 2024 | 30.16 | 30.23 | 30.03 | 30.09 | 2,162,815 | +0.26(+0.87%) |
May 03, 2024 | 30.04 | 30.08 | 29.71 | 29.83 | 4,829,457 | +0.57(+1.95%) |
May 02, 2024 | 29.71 | 37.84 | 29.20 | 29.26 | 6,647,442 | -0.49(-1.65%) |