Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 34.22 | 34.84 | 34.22 | 34.28 | 11,858 | -0.20(-0.58%) |
Jun 27, 2024 | 34.32 | 34.51 | 34.32 | 34.48 | 19,048 | +0.07(+0.20%) |
Jun 26, 2024 | 34.34 | 34.41 | 34.25 | 34.41 | 10,008 | -0.01(-0.03%) |
Jun 25, 2024 | 34.13 | 34.42 | 34.13 | 34.42 | 3,246 | +0.43(+1.27%) |
Jun 24, 2024 | 34.31 | 34.31 | 33.99 | 33.99 | 4,077 | -0.40(-1.15%) |
Jun 21, 2024 | 34.47 | 34.56 | 34.39 | 34.39 | 1,840 | -0.12(-0.34%) |
Jun 20, 2024 | 34.76 | 34.80 | 34.46 | 34.50 | 26,182 | -0.19(-0.55%) |
Jun 18, 2024 | 34.76 | 34.77 | 34.65 | 34.69 | 16,762 | -0.08(-0.23%) |
Jun 17, 2024 | 34.30 | 34.80 | 34.30 | 34.77 | 5,584 | +0.51(+1.49%) |
Jun 14, 2024 | 34.07 | 34.26 | 34.07 | 34.26 | 2,555 | +0.08(+0.23%) |
Jun 13, 2024 | 34.19 | 34.19 | 34.01 | 34.18 | 9,359 | +0.18(+0.53%) |
Jun 12, 2024 | 33.93 | 34.07 | 33.86 | 34.00 | 38,437 | +0.45(+1.34%) |
Jun 11, 2024 | 33.25 | 33.55 | 33.25 | 33.55 | 4,534 | +0.28(+0.85%) |
Jun 10, 2024 | 33.21 | 33.27 | 33.15 | 33.27 | 1,347 | +0.10(+0.29%) |
Jun 07, 2024 | 33.19 | 33.23 | 33.14 | 33.17 | 2,765 | +0.03(+0.09%) |
Jun 06, 2024 | 33.26 | 33.26 | 33.13 | 33.14 | 11,058 | -0.08(-0.24%) |
Jun 05, 2024 | 32.83 | 33.22 | 32.83 | 33.22 | 24,419 | +0.66(+2.03%) |
Jun 04, 2024 | 32.33 | 32.59 | 32.28 | 32.56 | 6,570 | +0.10(+0.31%) |
Jun 03, 2024 | 32.36 | 32.46 | 32.07 | 32.46 | 33,887 | +0.17(+0.51%) |
May 31, 2024 | 32.41 | 32.41 | 31.83 | 32.30 | 18,000 | -0.08(-0.23%) |
May 30, 2024 | 32.56 | 32.58 | 32.27 | 32.37 | 17,032 | -0.27(-0.83%) |
May 29, 2024 | 32.45 | 32.84 | 32.45 | 32.64 | 34,833 | -0.33(-1.00%) |
May 28, 2024 | 33.26 | 33.26 | 32.82 | 32.97 | 6,613 | +0.20(+0.61%) |
May 24, 2024 | 32.94 | 32.94 | 32.77 | 32.77 | 8,982 | +0.23(+0.71%) |
May 23, 2024 | 33.00 | 33.00 | 32.52 | 32.54 | 29,941 | -0.14(-0.43%) |
May 22, 2024 | 32.68 | 32.75 | 32.52 | 32.68 | 23,781 | +0.00(+0.00%) |
May 21, 2024 | 32.58 | 32.68 | 32.52 | 32.68 | 15,821 | +0.14(+0.43%) |
May 20, 2024 | 32.60 | 32.61 | 32.50 | 32.54 | 21,263 | +0.13(+0.40%) |
May 17, 2024 | 32.35 | 32.43 | 32.26 | 32.41 | 16,885 | +0.07(+0.22%) |
May 16, 2024 | 32.46 | 32.60 | 32.34 | 32.34 | 24,772 | -0.15(-0.46%) |
May 15, 2024 | 32.17 | 32.49 | 32.16 | 32.49 | 45,558 | +0.49(+1.53%) |
May 14, 2024 | 31.89 | 32.00 | 31.72 | 32.00 | 13,098 | +0.30(+0.95%) |
May 13, 2024 | 31.81 | 31.81 | 31.67 | 31.70 | 15,330 | -0.02(-0.06%) |
May 10, 2024 | 31.61 | 31.72 | 31.54 | 31.72 | 4,148 | +0.16(+0.51%) |
May 09, 2024 | 31.63 | 31.64 | 31.53 | 31.56 | 6,281 | +0.01(+0.02%) |
May 08, 2024 | 31.56 | 31.58 | 31.48 | 31.56 | 8,191 | +0.04(+0.14%) |
May 07, 2024 | 31.53 | 31.66 | 31.51 | 31.51 | 4,216 | -0.02(-0.08%) |
May 06, 2024 | 31.39 | 31.54 | 31.34 | 31.54 | 19,246 | +0.32(+1.04%) |
May 03, 2024 | 31.04 | 31.25 | 30.61 | 31.21 | 43,340 | +0.58(+1.89%) |
May 02, 2024 | 30.52 | 30.63 | 30.23 | 30.63 | 30,295 | +0.48(+1.59%) |
May 01, 2024 | 30.29 | 30.70 | 30.15 | 30.15 | 13,077 | -0.32(-1.05%) |
Apr 30, 2024 | 30.94 | 30.95 | 30.39 | 30.47 | 13,733 | -0.50(-1.61%) |
Apr 29, 2024 | 31.05 | 31.10 | 30.85 | 30.97 | 26,114 | +0.02(+0.06%) |
Apr 26, 2024 | 30.71 | 31.02 | 30.71 | 30.95 | 15,331 | +0.62(+2.04%) |
Apr 25, 2024 | 30.05 | 30.42 | 30.02 | 30.33 | 9,737 | -0.28(-0.91%) |
Apr 24, 2024 | 30.60 | 30.63 | 30.41 | 30.61 | 5,923 | +0.15(+0.50%) |
Apr 23, 2024 | 30.48 | 30.56 | 30.38 | 30.46 | 11,929 | +0.38(+1.25%) |
Apr 22, 2024 | 29.87 | 30.19 | 29.76 | 30.08 | 20,150 | +0.41(+1.38%) |
Apr 19, 2024 | 30.11 | 30.11 | 29.67 | 29.67 | 3,978 | -0.63(-2.08%) |
Apr 18, 2024 | 30.53 | 30.72 | 30.29 | 30.30 | 4,585 | -0.27(-0.88%) |
Apr 17, 2024 | 30.93 | 30.93 | 30.55 | 30.57 | 14,723 | -0.29(-0.94%) |
Apr 16, 2024 | 30.90 | 31.09 | 30.86 | 30.86 | 9,120 | -0.08(-0.26%) |
Apr 15, 2024 | 31.43 | 31.48 | 30.85 | 30.94 | 13,497 | -0.42(-1.34%) |
Apr 12, 2024 | 31.58 | 31.58 | 31.36 | 31.36 | 6,740 | -0.63(-1.97%) |
Apr 11, 2024 | 31.54 | 31.99 | 31.45 | 31.99 | 7,541 | +0.61(+1.94%) |
Apr 10, 2024 | 31.28 | 31.50 | 31.28 | 31.38 | 27,065 | -0.37(-1.16%) |
Apr 09, 2024 | 31.52 | 31.75 | 31.47 | 31.75 | 12,578 | +0.21(+0.67%) |
Apr 08, 2024 | 31.62 | 31.67 | 31.54 | 31.54 | 25,008 | -0.10(-0.32%) |
Apr 05, 2024 | 31.57 | 31.74 | 31.48 | 31.64 | 25,760 | +0.49(+1.57%) |
Apr 04, 2024 | 31.98 | 32.06 | 31.15 | 31.15 | 7,729 | -0.60(-1.89%) |
Apr 03, 2024 | 31.84 | 31.84 | 31.72 | 31.75 | 29,219 | +0.17(+0.54%) |
Apr 02, 2024 | 31.56 | 31.60 | 31.48 | 31.58 | 7,526 | -0.38(-1.19%) |