Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 32.52 | 32.54 | 32.52 | 32.53 | 378 | -0.30(-0.91%) |
Jun 17, 2024 | 32.79 | 32.84 | 32.82 | 32.83 | 1,577 | +0.03(+0.10%) |
Jun 16, 2024 | 32.77 | 32.79 | 32.78 | 32.79 | 301 | +0.01(+0.03%) |
Jun 14, 2024 | 32.31 | 32.80 | 32.49 | 32.78 | 40,918 | +0.29(+0.89%) |
Jun 13, 2024 | 32.31 | 32.51 | 32.49 | 32.50 | 1,355 | +0.16(+0.50%) |
Jun 12, 2024 | 32.30 | 32.33 | 32.30 | 32.33 | 814 | -0.05(-0.14%) |
Jun 11, 2024 | 32.36 | 32.38 | 32.38 | 32.38 | 802 | -0.01(-0.02%) |
Jun 10, 2024 | 32.36 | 32.39 | 32.37 | 32.39 | 558 | -0.04(-0.12%) |
Jun 09, 2024 | 32.43 | 32.44 | 32.43 | 32.43 | 520 | +0.07(+0.22%) |
Jun 07, 2024 | 32.24 | 32.51 | 32.25 | 32.36 | 31,423 | +0.06(+0.20%) |
Jun 06, 2024 | 32.24 | 32.29 | 32.29 | 32.29 | 808 | +0.02(+0.05%) |
Jun 05, 2024 | 32.25 | 32.28 | 32.25 | 32.28 | 551 | -0.34(-1.03%) |
Jun 04, 2024 | 32.58 | 32.64 | 32.59 | 32.61 | 1,014 | +0.43(+1.34%) |
Jun 03, 2024 | 32.19 | 32.19 | 32.11 | 32.18 | 878 | -0.06(-0.19%) |
Jun 02, 2024 | 32.22 | 32.25 | 32.18 | 32.24 | 427 | +0.02(+0.07%) |
May 31, 2024 | 32.21 | 32.32 | 32.19 | 32.22 | 29,876 | -0.03(-0.09%) |
May 30, 2024 | 32.21 | 32.25 | 32.22 | 32.25 | 1,011 | -0.02(-0.06%) |
May 29, 2024 | 32.26 | 32.29 | 32.26 | 32.27 | 992 | +0.02(+0.07%) |
May 28, 2024 | 32.23 | 32.25 | 32.23 | 32.25 | 1,215 | +0.14(+0.43%) |
May 27, 2024 | 32.12 | 32.20 | 32.02 | 32.11 | 423 | -0.10(-0.31%) |
May 26, 2024 | 31.80 | 32.21 | 32.12 | 32.21 | 444 | -0.02(-0.06%) |
May 24, 2024 | 32.19 | 32.28 | 32.21 | 32.23 | 32,445 | +0.00(+0.00%) |
May 23, 2024 | 32.19 | 32.25 | 32.23 | 32.23 | 897 | +0.02(+0.05%) |
May 22, 2024 | 32.19 | 32.21 | 32.19 | 32.21 | 565 | -0.03(-0.09%) |
May 21, 2024 | 32.20 | 32.24 | 32.20 | 32.24 | 969 | +0.02(+0.06%) |
May 20, 2024 | 32.21 | 32.22 | 32.22 | 32.22 | 786 | -0.03(-0.10%) |
May 19, 2024 | 32.34 | 32.28 | 32.25 | 32.25 | 25 | +0.06(+0.18%) |
May 17, 2024 | 32.26 | 32.30 | 32.16 | 32.19 | 29,962 | -0.07(-0.23%) |
May 16, 2024 | 32.26 | 32.28 | 32.27 | 32.27 | 1,187 | +0.10(+0.31%) |
May 15, 2024 | 32.17 | 32.18 | 32.16 | 32.17 | 710 | -0.12(-0.37%) |
May 14, 2024 | 32.29 | 32.31 | 32.28 | 32.29 | 1,038 | +0.03(+0.09%) |
May 13, 2024 | 32.27 | 32.26 | 32.25 | 32.26 | 1,250 | +0.01(+0.04%) |
May 12, 2024 | 32.20 | 32.24 | 32.23 | 32.24 | 118 | -0.09(-0.29%) |
May 10, 2024 | 32.26 | 32.34 | 32.17 | 32.34 | 31,795 | +0.05(+0.15%) |
May 09, 2024 | 32.26 | 32.29 | 32.27 | 32.29 | 1,236 | -0.05(-0.17%) |
May 08, 2024 | 32.25 | 32.36 | 32.28 | 32.34 | 833 | +0.08(+0.24%) |
May 07, 2024 | 32.27 | 32.27 | 32.26 | 32.26 | 1,259 | -0.03(-0.08%) |
May 06, 2024 | 32.26 | 32.29 | 32.26 | 32.29 | 737 | -0.01(-0.04%) |
May 05, 2024 | 32.02 | 32.31 | 32.29 | 32.30 | 803 | -0.03(-0.10%) |
May 03, 2024 | 32.37 | 32.44 | 32.28 | 32.33 | 38,344 | -0.07(-0.22%) |
May 02, 2024 | 32.37 | 32.43 | 32.41 | 32.41 | 1,035 | +0.05(+0.16%) |
May 01, 2024 | 32.48 | 32.48 | 32.35 | 32.35 | 1,283 | -0.04(-0.12%) |
Apr 30, 2024 | 32.40 | 32.39 | 32.38 | 32.39 | 1,125 | -0.05(-0.15%) |
Apr 29, 2024 | 32.48 | 32.49 | 32.44 | 32.44 | 829 | -0.11(-0.33%) |
Apr 28, 2024 | 32.51 | 32.56 | 32.53 | 32.55 | 362 | +0.06(+0.20%) |
Apr 26, 2024 | 32.51 | 32.60 | 32.43 | 32.48 | 32,602 | -0.06(-0.18%) |
Apr 25, 2024 | 32.51 | 32.55 | 32.54 | 32.54 | 1,048 | -0.03(-0.10%) |
Apr 24, 2024 | 32.54 | 32.58 | 32.57 | 32.57 | 1,462 | +0.02(+0.05%) |
Apr 23, 2024 | 32.54 | 32.56 | 32.55 | 32.56 | 1,166 | -0.02(-0.05%) |
Apr 22, 2024 | 32.52 | 32.58 | 32.52 | 32.57 | 942 | -0.05(-0.14%) |
Apr 21, 2024 | 32.47 | 32.63 | 32.58 | 32.62 | 1,111 | +0.17(+0.52%) |
Apr 19, 2024 | 32.53 | 33.05 | 32.38 | 32.45 | 35,792 | -0.16(-0.49%) |
Apr 18, 2024 | 32.53 | 32.61 | 32.57 | 32.61 | 1,283 | +0.14(+0.42%) |
Apr 17, 2024 | 32.44 | 32.49 | 32.46 | 32.48 | 1,224 | -0.04(-0.11%) |
Apr 16, 2024 | 32.50 | 32.53 | 32.50 | 32.51 | 1,289 | +0.08(+0.26%) |
Apr 15, 2024 | 32.43 | 32.44 | 32.40 | 32.43 | 1,838 | +0.02(+0.07%) |
Apr 14, 2024 | 32.37 | 32.42 | 32.40 | 32.41 | 920 | +0.05(+0.14%) |
Apr 12, 2024 | 32.29 | 33.04 | 32.26 | 32.36 | 38,316 | -0.08(-0.25%) |
Apr 11, 2024 | 32.29 | 32.44 | 32.32 | 32.44 | 890 | +0.16(+0.48%) |
Apr 10, 2024 | 32.31 | 32.30 | 32.28 | 32.28 | 1,542 | +0.04(+0.12%) |
Apr 09, 2024 | 32.25 | 32.27 | 32.23 | 32.25 | 1,173 | +0.08(+0.26%) |
Apr 08, 2024 | 32.03 | 32.17 | 32.15 | 32.16 | 1,358 | +0.15(+0.46%) |
Apr 07, 2024 | 32.05 | 32.05 | 32.01 | 32.01 | 403 | -0.02(-0.06%) |
Apr 05, 2024 | 31.91 | 32.05 | 31.91 | 32.03 | 34,275 | +0.07(+0.20%) |
Apr 04, 2024 | 31.91 | 31.97 | 31.97 | 31.97 | 1,160 | +0.01(+0.04%) |
Apr 03, 2024 | 31.96 | 31.96 | 31.94 | 31.95 | 1,229 | -0.12(-0.36%) |
Apr 02, 2024 | 32.05 | 32.07 | 32.02 | 32.07 | 752 | -0.20(-0.61%) |