Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 34.90 | 35.05 | 34.82 | 34.82 | 36,913 | -0.08(-0.23%) |
Jun 21, 2024 | 34.92 | 34.92 | 34.82 | 34.90 | 87,031 | -0.05(-0.14%) |
Jun 20, 2024 | 35.13 | 35.18 | 34.84 | 34.95 | 106,261 | -0.11(-0.31%) |
Jun 18, 2024 | 34.97 | 35.07 | 34.96 | 35.06 | 46,734 | +0.14(+0.41%) |
Jun 17, 2024 | 34.63 | 35.03 | 34.58 | 34.92 | 36,250 | +0.29(+0.84%) |
Jun 14, 2024 | 34.58 | 34.63 | 34.46 | 34.63 | 55,882 | -0.07(-0.20%) |
Jun 13, 2024 | 34.82 | 34.82 | 34.51 | 34.70 | 52,176 | -0.04(-0.13%) |
Jun 12, 2024 | 34.84 | 34.92 | 34.64 | 34.74 | 57,883 | +0.39(+1.15%) |
Jun 11, 2024 | 34.25 | 34.36 | 34.12 | 34.35 | 66,441 | +0.04(+0.12%) |
Jun 10, 2024 | 34.16 | 34.35 | 34.12 | 34.31 | 40,234 | +0.05(+0.15%) |
Jun 07, 2024 | 34.22 | 34.37 | 34.22 | 34.26 | 96,655 | -0.06(-0.18%) |
Jun 06, 2024 | 34.40 | 34.43 | 34.24 | 34.32 | 50,053 | -0.05(-0.15%) |
Jun 05, 2024 | 34.18 | 34.37 | 34.04 | 34.37 | 92,685 | +0.44(+1.29%) |
Jun 04, 2024 | 33.93 | 34.02 | 33.79 | 33.93 | 112,490 | -0.09(-0.26%) |
Jun 03, 2024 | 34.14 | 34.14 | 33.73 | 34.02 | 80,206 | -0.03(-0.09%) |
May 31, 2024 | 33.84 | 34.05 | 33.50 | 34.05 | 58,102 | +0.27(+0.80%) |
May 30, 2024 | 33.80 | 33.93 | 33.68 | 33.78 | 157,156 | -0.09(-0.27%) |
May 29, 2024 | 33.87 | 33.96 | 33.87 | 33.87 | 82,886 | -0.27(-0.80%) |
May 28, 2024 | 34.31 | 34.31 | 34.00 | 34.14 | 45,199 | -0.10(-0.28%) |
May 24, 2024 | 34.12 | 34.26 | 34.04 | 34.24 | 107,289 | +0.26(+0.76%) |
May 23, 2024 | 34.44 | 34.44 | 33.89 | 33.98 | 45,167 | -0.23(-0.67%) |
May 22, 2024 | 34.31 | 34.36 | 34.09 | 34.21 | 112,957 | -0.14(-0.41%) |
May 21, 2024 | 34.28 | 34.37 | 34.24 | 34.35 | 94,277 | +0.04(+0.12%) |
May 20, 2024 | 34.29 | 34.41 | 34.28 | 34.31 | 51,450 | +0.02(+0.06%) |
May 17, 2024 | 34.24 | 34.30 | 34.18 | 34.29 | 59,065 | +0.06(+0.18%) |
May 16, 2024 | 34.38 | 34.42 | 34.23 | 34.23 | 48,358 | -0.11(-0.32%) |
May 15, 2024 | 34.13 | 34.34 | 34.12 | 34.34 | 44,315 | +0.37(+1.09%) |
May 14, 2024 | 33.86 | 34.00 | 33.80 | 33.97 | 80,966 | +0.20(+0.59%) |
May 13, 2024 | 33.94 | 33.94 | 33.76 | 33.77 | 91,069 | -0.02(-0.05%) |
May 10, 2024 | 33.87 | 33.87 | 33.73 | 33.79 | 66,197 | +0.05(+0.15%) |
May 09, 2024 | 33.59 | 33.77 | 33.57 | 33.74 | 40,730 | +0.19(+0.56%) |
May 08, 2024 | 33.48 | 33.60 | 33.48 | 33.55 | 56,118 | -0.04(-0.12%) |
May 07, 2024 | 33.63 | 33.69 | 33.56 | 33.59 | 84,791 | +0.04(+0.12%) |
May 06, 2024 | 33.37 | 33.55 | 33.37 | 33.55 | 67,484 | +0.39(+1.17%) |
May 03, 2024 | 33.19 | 33.25 | 33.04 | 33.16 | 57,000 | +0.41(+1.25%) |
May 02, 2024 | 32.68 | 32.81 | 32.35 | 32.75 | 72,203 | +0.31(+0.96%) |
May 01, 2024 | 32.45 | 32.91 | 32.39 | 32.44 | 80,110 | -0.10(-0.31%) |
Apr 30, 2024 | 32.94 | 33.01 | 32.54 | 32.54 | 114,363 | -0.52(-1.57%) |
Apr 29, 2024 | 33.08 | 33.13 | 32.92 | 33.06 | 52,541 | +0.10(+0.30%) |
Apr 26, 2024 | 32.81 | 33.07 | 32.81 | 32.96 | 79,124 | +0.32(+0.98%) |
Apr 25, 2024 | 32.44 | 32.68 | 32.33 | 32.64 | 24,515 | -0.22(-0.67%) |
Apr 24, 2024 | 32.95 | 32.98 | 32.69 | 32.86 | 44,427 | -0.04(-0.12%) |
Apr 23, 2024 | 32.61 | 32.94 | 32.59 | 32.90 | 66,781 | +0.46(+1.41%) |
Apr 22, 2024 | 32.33 | 32.63 | 32.21 | 32.44 | 93,251 | +0.26(+0.81%) |
Apr 19, 2024 | 32.33 | 32.45 | 32.08 | 32.18 | 68,059 | -0.23(-0.71%) |
Apr 18, 2024 | 32.52 | 32.73 | 32.33 | 32.41 | 83,630 | -0.02(-0.06%) |
Apr 17, 2024 | 32.80 | 32.82 | 32.39 | 32.43 | 71,828 | -0.23(-0.70%) |
Apr 16, 2024 | 32.73 | 32.83 | 32.57 | 32.66 | 99,570 | -0.05(-0.15%) |
Apr 15, 2024 | 33.41 | 33.42 | 32.64 | 32.71 | 73,094 | -0.42(-1.26%) |
Apr 12, 2024 | 33.41 | 33.41 | 33.01 | 33.13 | 46,576 | -0.50(-1.49%) |
Apr 11, 2024 | 33.52 | 33.69 | 33.29 | 33.63 | 44,233 | +0.20(+0.60%) |
Apr 10, 2024 | 33.39 | 33.55 | 33.33 | 33.43 | 86,282 | -0.36(-1.08%) |
Apr 09, 2024 | 33.94 | 33.94 | 33.54 | 33.79 | 51,656 | -0.03(-0.10%) |
Apr 08, 2024 | 33.89 | 33.93 | 33.82 | 33.83 | 85,363 | +0.00(+0.00%) |
Apr 05, 2024 | 33.55 | 33.92 | 33.55 | 33.83 | 111,762 | +0.34(+1.01%) |
Apr 04, 2024 | 34.20 | 34.20 | 33.45 | 33.49 | 186,190 | -0.41(-1.21%) |
Apr 03, 2024 | 33.70 | 34.01 | 33.70 | 33.90 | 262,765 | +0.06(+0.18%) |
Apr 02, 2024 | 33.84 | 33.84 | 33.71 | 33.84 | 142,069 | -0.31(-0.91%) |