Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 33.06 | 33.07 | 33.05 | 33.07 | 1,606 | +0.06(+0.20%) |
Jun 17, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 136 | +0.20(+0.61%) |
Jun 14, 2024 | 32.74 | 32.81 | 32.73 | 32.81 | 1,574 | -0.04(-0.12%) |
Jun 13, 2024 | 32.90 | 32.90 | 32.67 | 32.85 | 3,652 | +0.05(+0.16%) |
Jun 12, 2024 | 32.76 | 32.84 | 32.76 | 32.80 | 1,433 | +0.26(+0.81%) |
Jun 11, 2024 | 32.49 | 32.54 | 32.49 | 32.54 | 973 | +0.07(+0.21%) |
Jun 10, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.06(+0.17%) |
Jun 07, 2024 | 32.53 | 32.53 | 32.42 | 32.42 | 595 | -0.01(-0.03%) |
Jun 06, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 41 | -0.00(-0.01%) |
Jun 05, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 47 | +0.29(+0.90%) |
Jun 04, 2024 | 32.10 | 32.14 | 32.00 | 32.14 | 2,762 | +0.06(+0.20%) |
Jun 03, 2024 | 32.03 | 32.08 | 32.03 | 32.08 | 1,619 | +0.02(+0.06%) |
May 31, 2024 | 31.75 | 32.06 | 31.75 | 32.06 | 171 | +0.21(+0.67%) |
May 30, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 59 | -0.16(-0.49%) |
May 29, 2024 | 32.05 | 32.05 | 32.00 | 32.00 | 3,389 | -0.19(-0.59%) |
May 28, 2024 | 32.24 | 32.24 | 32.19 | 32.19 | 251 | +0.00(+0.01%) |
May 24, 2024 | 32.20 | 32.20 | 32.15 | 32.18 | 5,664 | +0.22(+0.69%) |
May 23, 2024 | 32.19 | 32.19 | 31.97 | 31.97 | 1,000 | -0.17(-0.51%) |
May 22, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 5 | -0.10(-0.30%) |
May 21, 2024 | 32.17 | 32.23 | 32.17 | 32.23 | 930 | +0.10(+0.33%) |
May 20, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 0 | +0.05(+0.17%) |
May 17, 2024 | 32.03 | 32.07 | 32.03 | 32.07 | 702 | +0.03(+0.11%) |
May 16, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 63 | -0.04(-0.12%) |
May 15, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.32(+1.02%) |
May 14, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 27 | +0.17(+0.53%) |
May 13, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 102 | -0.04(-0.12%) |
May 10, 2024 | 31.54 | 31.62 | 31.54 | 31.62 | 1,851 | +0.12(+0.38%) |
May 09, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.11(+0.36%) |
May 08, 2024 | 31.33 | 31.39 | 31.33 | 31.39 | 481 | +0.02(+0.07%) |
May 07, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 500 | +0.07(+0.24%) |
May 06, 2024 | 31.23 | 31.29 | 31.23 | 31.29 | 2,164 | +0.28(+0.90%) |
May 03, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 100 | +0.41(+1.32%) |
May 02, 2024 | 30.58 | 30.63 | 30.58 | 30.60 | 2,113 | +0.21(+0.70%) |
May 01, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 26 | -0.13(-0.43%) |
Apr 30, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 50 | -0.40(-1.30%) |
Apr 29, 2024 | 30.89 | 30.92 | 30.89 | 30.92 | 1,010 | +0.07(+0.23%) |
Apr 26, 2024 | 30.84 | 30.91 | 30.84 | 30.85 | 2,100 | +0.32(+1.04%) |
Apr 25, 2024 | 30.33 | 30.56 | 30.33 | 30.53 | 4,083 | -0.17(-0.54%) |
Apr 24, 2024 | 30.71 | 30.71 | 30.70 | 30.70 | 176 | +0.06(+0.18%) |
Apr 23, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 6 | +0.36(+1.20%) |
Apr 22, 2024 | 30.16 | 30.28 | 30.12 | 30.28 | 660 | +0.27(+0.89%) |
Apr 19, 2024 | 30.28 | 30.28 | 30.01 | 30.01 | 589 | -0.25(-0.83%) |
Apr 18, 2024 | 30.43 | 30.50 | 30.26 | 30.26 | 11,051 | -0.11(-0.35%) |
Apr 17, 2024 | 30.42 | 30.42 | 30.28 | 30.37 | 1,638 | -0.15(-0.51%) |
Apr 16, 2024 | 30.44 | 30.66 | 30.44 | 30.52 | 957 | -0.04(-0.14%) |
Apr 15, 2024 | 31.20 | 31.20 | 30.52 | 30.57 | 3,927 | -0.31(-1.00%) |
Apr 12, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 100 | -0.43(-1.36%) |
Apr 11, 2024 | 31.22 | 31.30 | 31.22 | 31.30 | 526 | +0.19(+0.62%) |
Apr 10, 2024 | 31.14 | 31.15 | 31.11 | 31.11 | 10,015 | -0.21(-0.69%) |
Apr 09, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 4 | +0.02(+0.07%) |
Apr 08, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 212 | -0.01(-0.04%) |
Apr 05, 2024 | 31.35 | 31.36 | 31.31 | 31.32 | 1,135 | +0.29(+0.92%) |
Apr 04, 2024 | 31.33 | 31.33 | 31.01 | 31.03 | 4,206 | -0.31(-0.99%) |
Apr 03, 2024 | 31.33 | 31.38 | 31.33 | 31.34 | 1,644 | +0.04(+0.14%) |
Apr 02, 2024 | 31.22 | 31.30 | 31.22 | 31.30 | 2,833 | -0.17(-0.55%) |