Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 32.53 | 32.54 | 32.53 | 32.54 | 949 | -0.06(-0.19%) |
Jun 24, 2024 | 32.64 | 32.65 | 32.60 | 32.60 | 3,628 | +0.28(+0.87%) |
Jun 21, 2024 | 32.33 | 32.36 | 32.32 | 32.32 | 1,628 | -0.24(-0.74%) |
Jun 20, 2024 | 32.51 | 32.61 | 32.48 | 32.56 | 7,203 | +0.02(+0.07%) |
Jun 18, 2024 | 32.45 | 32.57 | 32.45 | 32.54 | 2,485 | +0.09(+0.28%) |
Jun 17, 2024 | 32.37 | 32.45 | 32.36 | 32.45 | 2,261 | +0.26(+0.79%) |
Jun 14, 2024 | 32.23 | 32.25 | 32.13 | 32.19 | 5,815 | -0.49(-1.49%) |
Jun 13, 2024 | 32.83 | 32.83 | 32.63 | 32.68 | 5,318 | -0.29(-0.89%) |
Jun 12, 2024 | 33.04 | 33.04 | 32.93 | 32.97 | 3,907 | +0.42(+1.28%) |
Jun 11, 2024 | 32.51 | 32.56 | 32.49 | 32.56 | 1,018 | -0.31(-0.95%) |
Jun 10, 2024 | 32.63 | 32.87 | 32.63 | 32.87 | 861 | -0.13(-0.39%) |
Jun 07, 2024 | 33.25 | 33.25 | 32.98 | 33.00 | 871 | -0.36(-1.09%) |
Jun 06, 2024 | 33.33 | 33.42 | 33.32 | 33.36 | 28,799 | +0.01(+0.03%) |
Jun 05, 2024 | 33.34 | 33.36 | 33.26 | 33.35 | 6,141 | +0.34(+1.04%) |
Jun 04, 2024 | 33.02 | 33.05 | 32.90 | 33.01 | 3,033 | +0.07(+0.21%) |
Jun 03, 2024 | 32.95 | 32.95 | 32.93 | 32.94 | 722 | +0.07(+0.22%) |
May 31, 2024 | 32.77 | 32.87 | 32.69 | 32.87 | 2,229 | +0.32(+0.99%) |
May 30, 2024 | 32.61 | 32.61 | 32.49 | 32.55 | 3,440 | +0.38(+1.17%) |
May 29, 2024 | 32.22 | 32.22 | 32.17 | 32.17 | 3,390 | -0.42(-1.29%) |
May 28, 2024 | 32.81 | 32.81 | 32.56 | 32.59 | 3,832 | -0.16(-0.49%) |
May 24, 2024 | 32.69 | 32.80 | 32.69 | 32.75 | 2,274 | +0.20(+0.60%) |
May 23, 2024 | 32.96 | 32.96 | 32.47 | 32.56 | 5,630 | -0.07(-0.22%) |
May 22, 2024 | 32.68 | 32.74 | 32.55 | 32.63 | 5,139 | -0.26(-0.79%) |
May 21, 2024 | 32.78 | 32.89 | 32.78 | 32.89 | 5,589 | -0.00(-0.01%) |
May 20, 2024 | 32.93 | 32.95 | 32.89 | 32.90 | 8,476 | +0.02(+0.06%) |
May 17, 2024 | 32.81 | 32.88 | 32.81 | 32.88 | 2,900 | +0.03(+0.09%) |
May 16, 2024 | 32.94 | 32.94 | 32.85 | 32.85 | 6,966 | -0.09(-0.27%) |
May 15, 2024 | 32.80 | 32.97 | 32.80 | 32.94 | 5,488 | +0.27(+0.82%) |
May 14, 2024 | 32.57 | 32.72 | 32.53 | 32.67 | 13,261 | +0.27(+0.82%) |
May 13, 2024 | 32.49 | 32.49 | 32.40 | 32.40 | 10,149 | -0.06(-0.18%) |
May 10, 2024 | 32.42 | 32.47 | 32.42 | 32.46 | 1,870 | +0.11(+0.35%) |
May 09, 2024 | 32.19 | 32.37 | 32.19 | 32.35 | 3,352 | +0.26(+0.81%) |
May 08, 2024 | 31.99 | 32.09 | 31.99 | 32.09 | 5,627 | +0.18(+0.57%) |
May 07, 2024 | 31.93 | 31.93 | 31.91 | 31.91 | 456 | +0.19(+0.60%) |
May 06, 2024 | 31.66 | 31.72 | 31.65 | 31.72 | 2,886 | +0.14(+0.45%) |
May 03, 2024 | 31.62 | 31.62 | 31.54 | 31.57 | 2,123 | +0.34(+1.10%) |
May 02, 2024 | 31.19 | 31.28 | 31.08 | 31.23 | 3,376 | +0.27(+0.86%) |
May 01, 2024 | 30.96 | 30.96 | 30.90 | 30.96 | 2,808 | -0.07(-0.22%) |
Apr 30, 2024 | 31.13 | 31.13 | 31.03 | 31.03 | 5,333 | -0.38(-1.20%) |
Apr 29, 2024 | 31.35 | 31.44 | 31.35 | 31.41 | 2,454 | +0.04(+0.11%) |
Apr 26, 2024 | 31.28 | 31.41 | 31.28 | 31.37 | 1,265 | +0.24(+0.76%) |
Apr 25, 2024 | 30.83 | 31.16 | 30.83 | 31.14 | 3,029 | -0.05(-0.17%) |
Apr 24, 2024 | 31.34 | 31.34 | 31.10 | 31.19 | 7,036 | -0.09(-0.28%) |
Apr 23, 2024 | 31.14 | 31.30 | 31.09 | 31.28 | 4,040 | +0.31(+1.00%) |
Apr 22, 2024 | 30.84 | 31.09 | 30.82 | 30.97 | 13,056 | +0.36(+1.18%) |
Apr 19, 2024 | 30.64 | 30.69 | 30.51 | 30.61 | 10,060 | +0.15(+0.49%) |
Apr 18, 2024 | 30.52 | 30.61 | 30.43 | 30.46 | 7,925 | -0.10(-0.31%) |
Apr 17, 2024 | 30.80 | 30.80 | 30.50 | 30.55 | 7,328 | +0.07(+0.24%) |
Apr 16, 2024 | 30.51 | 30.51 | 30.35 | 30.48 | 9,144 | -0.16(-0.53%) |
Apr 15, 2024 | 31.03 | 31.03 | 30.64 | 30.64 | 9,067 | -0.02(-0.06%) |
Apr 12, 2024 | 30.96 | 30.96 | 30.64 | 30.66 | 7,328 | -0.54(-1.72%) |
Apr 11, 2024 | 31.13 | 31.30 | 31.02 | 31.20 | 159,814 | +0.00(+0.01%) |
Apr 10, 2024 | 31.13 | 31.29 | 31.05 | 31.20 | 13,054 | -0.42(-1.32%) |
Apr 09, 2024 | 31.70 | 31.72 | 31.52 | 31.61 | 13,153 | -0.06(-0.19%) |
Apr 08, 2024 | 31.68 | 31.71 | 31.66 | 31.67 | 7,254 | +0.08(+0.24%) |
Apr 05, 2024 | 31.50 | 31.66 | 31.45 | 31.60 | 23,275 | -0.01(-0.02%) |
Apr 04, 2024 | 32.15 | 32.15 | 31.60 | 31.60 | 8,715 | -0.29(-0.90%) |
Apr 03, 2024 | 31.67 | 31.94 | 31.67 | 31.89 | 8,494 | +0.15(+0.46%) |
Apr 02, 2024 | 31.78 | 31.78 | 31.67 | 31.74 | 3,942 | -0.42(-1.29%) |