Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 33.61 | 33.75 | 33.25 | 33.39 | 227,205 | -0.22(-0.65%) |
Jun 12, 2024 | 33.84 | 34.12 | 33.44 | 33.61 | 342,741 | +0.14(+0.41%) |
Jun 11, 2024 | 33.18 | 33.61 | 33.08 | 33.47 | 469,149 | +0.12(+0.36%) |
Jun 10, 2024 | 33.63 | 33.75 | 33.33 | 33.35 | 189,961 | -0.55(-1.64%) |
Jun 07, 2024 | 33.80 | 34.11 | 33.76 | 33.91 | 368,952 | +0.00(+0.00%) |
Jun 06, 2024 | 33.60 | 33.92 | 33.26 | 33.91 | 241,370 | +0.25(+0.74%) |
Jun 05, 2024 | 33.87 | 33.87 | 33.20 | 33.66 | 136,905 | -0.01(-0.03%) |
Jun 04, 2024 | 33.60 | 33.92 | 33.57 | 33.67 | 195,050 | +0.01(+0.03%) |
Jun 03, 2024 | 33.92 | 33.97 | 33.04 | 33.66 | 359,381 | -0.17(-0.50%) |
May 31, 2024 | 33.67 | 34.09 | 33.36 | 33.83 | 375,882 | +0.17(+0.50%) |
May 30, 2024 | 33.75 | 34.10 | 33.64 | 33.66 | 211,295 | +0.02(+0.06%) |
May 29, 2024 | 33.56 | 33.70 | 33.25 | 33.64 | 134,895 | -0.14(-0.41%) |
May 28, 2024 | 33.75 | 33.97 | 33.20 | 33.78 | 197,570 | +0.36(+1.07%) |
May 24, 2024 | 33.62 | 33.64 | 33.19 | 33.42 | 152,284 | +0.11(+0.33%) |
May 23, 2024 | 33.71 | 33.77 | 33.09 | 33.31 | 144,044 | -0.49(-1.46%) |
May 22, 2024 | 33.69 | 34.25 | 33.48 | 33.81 | 139,824 | +0.00(+0.00%) |
May 21, 2024 | 34.10 | 34.34 | 33.80 | 33.81 | 231,220 | -0.20(-0.58%) |
May 20, 2024 | 34.61 | 34.61 | 33.98 | 34.01 | 396,619 | -0.49(-1.43%) |
May 17, 2024 | 34.49 | 34.73 | 34.27 | 34.50 | 159,940 | +0.01(+0.03%) |
May 16, 2024 | 34.83 | 34.93 | 34.47 | 34.49 | 168,770 | -0.28(-0.80%) |
May 15, 2024 | 34.23 | 34.86 | 34.08 | 34.77 | 203,114 | +0.51(+1.50%) |
May 14, 2024 | 34.98 | 34.98 | 34.17 | 34.25 | 239,564 | -0.42(-1.20%) |
May 13, 2024 | 34.92 | 35.16 | 34.52 | 34.67 | 303,599 | -0.14(-0.40%) |
May 10, 2024 | 34.85 | 35.20 | 34.25 | 34.81 | 341,605 | -0.41(-1.15%) |
May 09, 2024 | 35.92 | 37.10 | 34.58 | 35.21 | 687,109 | -3.56(-9.19%) |
May 08, 2024 | 38.43 | 38.86 | 38.33 | 38.78 | 227,754 | +0.37(+0.95%) |
May 07, 2024 | 37.95 | 38.58 | 37.95 | 38.41 | 261,278 | +0.48(+1.25%) |
May 06, 2024 | 37.45 | 38.01 | 37.35 | 37.94 | 290,724 | +0.79(+2.13%) |
May 03, 2024 | 37.54 | 37.54 | 36.93 | 37.14 | 227,293 | -0.33(-0.87%) |
May 02, 2024 | 37.52 | 37.80 | 37.10 | 37.47 | 243,907 | +0.12(+0.32%) |
May 01, 2024 | 36.68 | 37.52 | 36.68 | 37.35 | 180,405 | +0.86(+2.36%) |
Apr 30, 2024 | 36.43 | 36.57 | 36.20 | 36.49 | 136,962 | +0.01(+0.03%) |
Apr 29, 2024 | 36.40 | 36.64 | 36.30 | 36.48 | 146,780 | +0.11(+0.30%) |
Apr 26, 2024 | 36.24 | 36.42 | 36.10 | 36.37 | 149,434 | -0.02(-0.05%) |
Apr 25, 2024 | 36.77 | 36.94 | 36.18 | 36.39 | 221,478 | -0.46(-1.24%) |
Apr 24, 2024 | 36.51 | 36.94 | 36.43 | 36.85 | 229,312 | +0.40(+1.09%) |
Apr 23, 2024 | 36.13 | 36.62 | 36.13 | 36.45 | 227,669 | +0.39(+1.07%) |
Apr 22, 2024 | 36.05 | 36.24 | 36.00 | 36.07 | 194,915 | +0.07(+0.19%) |
Apr 19, 2024 | 35.14 | 36.05 | 35.14 | 36.00 | 257,977 | +0.95(+2.71%) |
Apr 18, 2024 | 34.31 | 35.11 | 34.31 | 35.05 | 252,001 | +0.91(+2.67%) |
Apr 17, 2024 | 34.25 | 34.42 | 34.00 | 34.13 | 331,621 | -0.04(-0.12%) |
Apr 16, 2024 | 33.61 | 34.20 | 33.55 | 34.17 | 218,868 | +0.41(+1.20%) |
Apr 15, 2024 | 34.06 | 34.23 | 33.51 | 33.77 | 165,565 | -0.04(-0.12%) |
Apr 12, 2024 | 33.87 | 34.32 | 33.80 | 33.81 | 247,631 | -0.13(-0.38%) |
Apr 11, 2024 | 34.79 | 34.79 | 33.91 | 33.94 | 129,332 | -0.92(-2.64%) |
Apr 10, 2024 | 34.60 | 34.88 | 34.42 | 34.86 | 261,959 | -0.07(-0.20%) |
Apr 09, 2024 | 35.45 | 35.49 | 34.91 | 34.93 | 181,644 | -0.40(-1.12%) |
Apr 08, 2024 | 35.43 | 35.62 | 35.31 | 35.32 | 118,013 | -0.16(-0.45%) |
Apr 05, 2024 | 35.37 | 35.74 | 35.29 | 35.48 | 131,929 | -0.31(-0.86%) |
Apr 04, 2024 | 36.53 | 36.73 | 35.79 | 35.79 | 171,572 | -0.40(-1.09%) |
Apr 03, 2024 | 36.13 | 36.39 | 35.95 | 36.18 | 205,627 | -0.07(-0.19%) |
Apr 02, 2024 | 36.15 | 36.26 | 35.81 | 36.25 | 218,631 | +0.05(+0.14%) |