Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 33.67 | 33.67 | 31.56 | 33.00 | 59,114 | +0.31(+0.95%) |
Jun 14, 2024 | 33.59 | 33.59 | 32.64 | 32.69 | 35,411 | -0.08(-0.24%) |
Jun 13, 2024 | 33.60 | 33.60 | 32.57 | 32.77 | 45,390 | +0.08(+0.24%) |
Jun 12, 2024 | 32.88 | 33.05 | 31.75 | 32.69 | 39,071 | +0.04(+0.12%) |
Jun 11, 2024 | 33.71 | 33.71 | 32.54 | 32.65 | 53,128 | -0.06(-0.18%) |
Jun 10, 2024 | 32.66 | 32.82 | 32.60 | 32.71 | 36,661 | -0.20(-0.61%) |
Jun 07, 2024 | 33.04 | 33.11 | 32.90 | 32.91 | 19,388 | -0.51(-1.53%) |
Jun 06, 2024 | 33.97 | 33.97 | 33.36 | 33.42 | 43,001 | -1.46(-4.19%) |
Jun 05, 2024 | 34.49 | 35.45 | 34.49 | 34.88 | 38,286 | +0.14(+0.40%) |
Jun 04, 2024 | 34.46 | 34.84 | 34.46 | 34.74 | 58,310 | +0.84(+2.48%) |
Jun 03, 2024 | 34.37 | 34.90 | 33.78 | 33.90 | 72,993 | +0.91(+2.76%) |
May 31, 2024 | 32.95 | 33.20 | 32.66 | 32.99 | 69,240 | -0.64(-1.92%) |
May 30, 2024 | 33.65 | 34.50 | 33.47 | 33.63 | 125,449 | +0.09(+0.25%) |
May 29, 2024 | 32.28 | 33.90 | 32.28 | 33.55 | 101,497 | -1.02(-2.94%) |
May 28, 2024 | 33.60 | 35.45 | 33.60 | 34.57 | 61,965 | +0.23(+0.66%) |
May 24, 2024 | 34.12 | 34.39 | 34.12 | 34.34 | 94,338 | +0.50(+1.48%) |
May 23, 2024 | 34.28 | 34.34 | 33.70 | 33.84 | 91,598 | +0.22(+0.65%) |
May 22, 2024 | 34.58 | 34.58 | 33.60 | 33.62 | 86,917 | -0.91(-2.62%) |
May 21, 2024 | 34.61 | 34.84 | 34.47 | 34.52 | 57,813 | -0.66(-1.89%) |
May 20, 2024 | 35.08 | 35.19 | 34.96 | 35.19 | 15,772 | +0.49(+1.41%) |
May 17, 2024 | 33.54 | 34.74 | 33.54 | 34.70 | 18,328 | -0.62(-1.76%) |
May 16, 2024 | 35.89 | 36.59 | 35.32 | 35.32 | 24,690 | -1.13(-3.10%) |
May 15, 2024 | 36.08 | 36.92 | 36.08 | 36.45 | 42,899 | -0.48(-1.30%) |
May 14, 2024 | 37.44 | 37.44 | 36.41 | 36.93 | 29,343 | -0.20(-0.54%) |
May 13, 2024 | 37.00 | 37.97 | 36.94 | 37.13 | 52,291 | -0.89(-2.35%) |
May 10, 2024 | 36.99 | 38.35 | 36.99 | 38.02 | 8,796 | -0.97(-2.48%) |
May 09, 2024 | 38.70 | 38.99 | 38.68 | 38.99 | 19,684 | +0.33(+0.85%) |
May 08, 2024 | 37.30 | 38.66 | 36.85 | 38.66 | 51,460 | +1.99(+5.43%) |
May 07, 2024 | 36.67 | 37.79 | 36.66 | 36.67 | 60,536 | +0.67(+1.86%) |
May 06, 2024 | 35.83 | 36.01 | 35.76 | 36.00 | 30,568 | +0.28(+0.78%) |
May 03, 2024 | 35.66 | 35.76 | 35.37 | 35.72 | 46,302 | +0.45(+1.29%) |
May 02, 2024 | 35.06 | 35.34 | 34.93 | 35.27 | 24,108 | +0.76(+2.19%) |
May 01, 2024 | 33.13 | 34.94 | 33.13 | 34.51 | 30,934 | +0.11(+0.32%) |
Apr 30, 2024 | 34.78 | 34.83 | 34.40 | 34.40 | 32,842 | +0.00(+0.00%) |
Apr 29, 2024 | 34.15 | 34.40 | 34.07 | 34.40 | 48,897 | +0.47(+1.39%) |
Apr 26, 2024 | 33.98 | 34.25 | 33.69 | 33.93 | 40,218 | +0.33(+0.98%) |
Apr 25, 2024 | 32.98 | 33.66 | 32.60 | 33.60 | 57,088 | -0.36(-1.06%) |
Apr 24, 2024 | 33.89 | 35.14 | 33.74 | 33.96 | 53,620 | +0.10(+0.30%) |
Apr 23, 2024 | 33.49 | 33.86 | 33.29 | 33.86 | 55,036 | -0.04(-0.12%) |
Apr 22, 2024 | 33.90 | 34.20 | 33.64 | 33.90 | 64,315 | +1.41(+4.34%) |
Apr 19, 2024 | 32.70 | 32.82 | 32.44 | 32.49 | 29,480 | -0.13(-0.40%) |
Apr 18, 2024 | 32.82 | 33.00 | 32.05 | 32.62 | 53,746 | -0.05(-0.15%) |
Apr 17, 2024 | 32.86 | 32.86 | 32.28 | 32.67 | 71,679 | -0.73(-2.19%) |
Apr 16, 2024 | 33.48 | 33.66 | 33.40 | 33.40 | 83,632 | -0.00(-0.00%) |
Apr 15, 2024 | 34.20 | 34.87 | 33.37 | 33.40 | 44,934 | -1.00(-2.90%) |
Apr 12, 2024 | 35.25 | 35.25 | 34.40 | 34.40 | 120,514 | -0.66(-1.88%) |
Apr 11, 2024 | 34.80 | 35.06 | 34.61 | 35.06 | 46,167 | +0.85(+2.48%) |
Apr 10, 2024 | 34.44 | 34.54 | 34.17 | 34.21 | 56,910 | -0.62(-1.78%) |
Apr 09, 2024 | 35.12 | 35.12 | 34.80 | 34.83 | 57,069 | -0.22(-0.63%) |
Apr 08, 2024 | 35.03 | 35.63 | 35.03 | 35.05 | 40,373 | -0.43(-1.21%) |
Apr 05, 2024 | 35.31 | 35.64 | 35.31 | 35.48 | 221,107 | +0.40(+1.14%) |
Apr 04, 2024 | 36.75 | 36.75 | 35.05 | 35.08 | 41,164 | -0.88(-2.45%) |
Apr 03, 2024 | 36.70 | 36.70 | 35.83 | 35.96 | 42,088 | +0.32(+0.90%) |
Apr 02, 2024 | 35.00 | 35.74 | 35.00 | 35.64 | 33,476 | -1.49(-4.01%) |