Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 31.16 | 31.16 | 30.66 | 30.90 | 90,912 | +0.25(+0.82%) |
Jun 20, 2024 | 30.80 | 31.07 | 30.56 | 30.65 | 42,257 | +0.02(+0.07%) |
Jun 18, 2024 | 30.10 | 31.18 | 30.10 | 30.63 | 44,606 | +0.54(+1.79%) |
Jun 17, 2024 | 29.74 | 30.25 | 29.27 | 30.09 | 79,240 | +0.21(+0.70%) |
Jun 14, 2024 | 30.48 | 30.67 | 29.50 | 29.88 | 128,901 | -0.60(-1.95%) |
Jun 13, 2024 | 31.36 | 31.37 | 30.11 | 30.48 | 57,673 | -0.54(-1.76%) |
Jun 12, 2024 | 32.09 | 32.17 | 31.00 | 31.02 | 131,984 | -0.77(-2.42%) |
Jun 11, 2024 | 32.15 | 32.15 | 31.68 | 31.79 | 30,310 | -0.31(-0.97%) |
Jun 10, 2024 | 32.35 | 32.82 | 31.99 | 32.10 | 62,283 | -0.24(-0.74%) |
Jun 07, 2024 | 32.36 | 32.62 | 32.34 | 32.34 | 18,642 | -0.20(-0.61%) |
Jun 06, 2024 | 32.07 | 32.58 | 32.07 | 32.54 | 30,760 | +0.26(+0.81%) |
Jun 05, 2024 | 32.04 | 32.57 | 31.96 | 32.28 | 16,220 | +0.23(+0.72%) |
Jun 04, 2024 | 32.32 | 32.40 | 31.73 | 32.05 | 35,098 | -0.16(-0.50%) |
Jun 03, 2024 | 32.81 | 33.17 | 32.05 | 32.21 | 41,958 | -0.78(-2.36%) |
May 31, 2024 | 32.24 | 33.10 | 32.24 | 32.99 | 23,892 | +0.75(+2.33%) |
May 30, 2024 | 32.38 | 32.54 | 32.23 | 32.24 | 13,404 | -0.01(-0.03%) |
May 29, 2024 | 32.87 | 32.87 | 32.22 | 32.25 | 25,733 | -0.24(-0.74%) |
May 28, 2024 | 31.86 | 33.26 | 31.27 | 32.49 | 179,459 | +0.69(+2.17%) |
May 24, 2024 | 31.72 | 31.99 | 31.62 | 31.80 | 14,096 | +0.14(+0.44%) |
May 23, 2024 | 31.69 | 31.93 | 31.36 | 31.66 | 25,074 | +0.15(+0.48%) |
May 22, 2024 | 31.51 | 31.80 | 31.02 | 31.51 | 48,873 | -0.21(-0.66%) |
May 21, 2024 | 32.24 | 32.32 | 31.50 | 31.72 | 78,163 | -0.40(-1.25%) |
May 20, 2024 | 31.83 | 32.48 | 31.51 | 32.12 | 43,728 | +0.36(+1.13%) |
May 17, 2024 | 31.70 | 32.03 | 31.53 | 31.76 | 27,667 | +0.04(+0.13%) |
May 16, 2024 | 32.13 | 32.46 | 31.55 | 31.72 | 31,694 | -0.47(-1.46%) |
May 15, 2024 | 31.98 | 33.02 | 31.59 | 32.19 | 64,976 | +0.06(+0.19%) |
May 14, 2024 | 32.25 | 32.42 | 31.60 | 32.13 | 54,033 | -0.29(-0.89%) |
May 13, 2024 | 32.70 | 32.71 | 32.17 | 32.42 | 31,082 | +0.00(+0.00%) |
May 10, 2024 | 32.42 | 32.72 | 32.13 | 32.42 | 54,258 | -0.13(-0.40%) |
May 09, 2024 | 32.70 | 33.00 | 32.17 | 32.55 | 72,107 | +0.25(+0.77%) |
May 08, 2024 | 31.94 | 32.80 | 31.77 | 32.30 | 48,092 | +0.36(+1.13%) |
May 07, 2024 | 30.64 | 32.25 | 30.64 | 31.94 | 97,360 | +1.29(+4.21%) |
May 06, 2024 | 30.64 | 31.16 | 29.59 | 30.65 | 268,914 | -0.23(-0.74%) |
May 03, 2024 | 32.64 | 32.64 | 30.75 | 30.88 | 212,382 | -2.30(-6.93%) |
May 02, 2024 | 32.51 | 33.18 | 32.06 | 33.18 | 64,179 | +0.83(+2.57%) |
May 01, 2024 | 32.06 | 32.46 | 31.93 | 32.35 | 43,854 | +0.08(+0.25%) |
Apr 30, 2024 | 33.11 | 33.22 | 32.01 | 32.27 | 56,820 | -0.97(-2.92%) |
Apr 29, 2024 | 33.00 | 33.37 | 32.87 | 33.24 | 45,326 | +0.19(+0.57%) |
Apr 26, 2024 | 33.50 | 33.72 | 32.77 | 33.05 | 157,203 | -0.79(-2.33%) |
Apr 25, 2024 | 34.31 | 34.43 | 33.83 | 33.84 | 91,596 | -0.38(-1.11%) |
Apr 24, 2024 | 34.13 | 34.41 | 33.90 | 34.22 | 84,385 | +0.19(+0.55%) |
Apr 23, 2024 | 33.96 | 34.16 | 33.77 | 34.03 | 62,204 | +0.34(+1.02%) |
Apr 22, 2024 | 33.60 | 34.16 | 33.23 | 33.69 | 78,875 | +0.63(+1.89%) |
Apr 19, 2024 | 32.60 | 33.24 | 32.60 | 33.07 | 35,522 | +0.25(+0.77%) |
Apr 18, 2024 | 32.48 | 33.14 | 32.45 | 32.81 | 40,820 | -0.08(-0.24%) |
Apr 17, 2024 | 33.04 | 33.26 | 32.47 | 32.89 | 53,554 | -0.01(-0.03%) |
Apr 16, 2024 | 32.61 | 33.37 | 31.88 | 32.90 | 49,240 | +0.14(+0.42%) |
Apr 15, 2024 | 33.69 | 33.69 | 32.62 | 32.76 | 79,922 | -0.65(-1.96%) |
Apr 12, 2024 | 33.48 | 34.15 | 33.22 | 33.42 | 54,837 | +0.03(+0.09%) |
Apr 11, 2024 | 33.69 | 33.71 | 33.05 | 33.39 | 64,450 | -0.17(-0.50%) |
Apr 10, 2024 | 33.73 | 33.73 | 33.11 | 33.55 | 65,138 | -0.10(-0.29%) |
Apr 09, 2024 | 33.88 | 34.12 | 33.23 | 33.65 | 51,104 | +0.03(+0.09%) |
Apr 08, 2024 | 33.72 | 34.15 | 33.44 | 33.62 | 74,710 | -0.52(-1.52%) |
Apr 05, 2024 | 34.46 | 34.79 | 33.70 | 34.14 | 79,140 | -0.30(-0.88%) |
Apr 04, 2024 | 34.91 | 34.91 | 33.84 | 34.44 | 103,435 | -0.20(-0.56%) |
Apr 03, 2024 | 34.26 | 34.93 | 34.26 | 34.64 | 80,505 | +0.30(+0.88%) |
Apr 02, 2024 | 34.09 | 34.34 | 33.77 | 34.34 | 58,884 | +0.71(+2.12%) |