Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 34.34 | 34.41 | 34.20 | 34.37 | 73,349 | +0.04(+0.12%) |
Jun 05, 2024 | 34.05 | 34.33 | 33.96 | 34.33 | 86,372 | +0.42(+1.24%) |
Jun 04, 2024 | 33.78 | 33.95 | 33.70 | 33.91 | 56,860 | +0.04(+0.12%) |
Jun 03, 2024 | 33.96 | 33.96 | 33.55 | 33.87 | 55,334 | +0.05(+0.15%) |
May 31, 2024 | 33.60 | 33.84 | 33.27 | 33.82 | 44,099 | +0.25(+0.74%) |
May 30, 2024 | 33.72 | 33.72 | 33.49 | 33.57 | 43,661 | -0.23(-0.68%) |
May 29, 2024 | 33.78 | 33.88 | 33.76 | 33.80 | 54,807 | -0.24(-0.71%) |
May 28, 2024 | 34.08 | 34.08 | 33.87 | 34.04 | 62,944 | +0.01(+0.03%) |
May 24, 2024 | 33.90 | 34.07 | 33.85 | 34.03 | 65,895 | +0.23(+0.68%) |
May 23, 2024 | 34.24 | 34.25 | 33.73 | 33.80 | 57,052 | -0.25(-0.73%) |
May 22, 2024 | 34.19 | 34.19 | 33.91 | 34.05 | 88,983 | -0.11(-0.32%) |
May 21, 2024 | 34.07 | 34.16 | 34.00 | 34.16 | 71,267 | +0.06(+0.18%) |
May 20, 2024 | 34.05 | 34.15 | 34.02 | 34.10 | 48,001 | +0.09(+0.26%) |
May 17, 2024 | 34.01 | 34.14 | 33.91 | 34.01 | 76,835 | -0.43(-1.25%) |
May 16, 2024 | 34.06 | 34.44 | 33.97 | 34.44 | 52,542 | +0.39(+1.15%) |
May 15, 2024 | 33.78 | 34.05 | 33.76 | 34.05 | 43,427 | +0.44(+1.31%) |
May 14, 2024 | 33.55 | 33.64 | 33.44 | 33.61 | 41,659 | +0.10(+0.30%) |
May 13, 2024 | 33.57 | 33.57 | 33.39 | 33.51 | 66,307 | +0.00(+0.00%) |
May 10, 2024 | 33.55 | 33.57 | 33.40 | 33.51 | 53,397 | +0.05(+0.15%) |
May 09, 2024 | 33.27 | 33.46 | 33.22 | 33.46 | 63,258 | +0.16(+0.48%) |
May 08, 2024 | 33.13 | 33.30 | 33.13 | 33.30 | 86,914 | +0.04(+0.12%) |
May 07, 2024 | 33.35 | 33.35 | 33.19 | 33.26 | 57,085 | -0.02(-0.06%) |
May 06, 2024 | 33.05 | 33.28 | 33.00 | 33.28 | 54,794 | +0.35(+1.06%) |
May 03, 2024 | 32.92 | 32.98 | 32.70 | 32.93 | 165,809 | +0.40(+1.23%) |
May 02, 2024 | 32.38 | 32.53 | 32.20 | 32.53 | 82,395 | +0.36(+1.12%) |
May 01, 2024 | 32.25 | 32.63 | 32.13 | 32.17 | 95,428 | -0.11(-0.34%) |
Apr 30, 2024 | 32.67 | 32.74 | 32.26 | 32.28 | 47,704 | -0.56(-1.71%) |
Apr 29, 2024 | 32.83 | 32.86 | 32.61 | 32.84 | 70,128 | +0.11(+0.34%) |
Apr 26, 2024 | 32.56 | 32.77 | 32.54 | 32.73 | 111,914 | +0.36(+1.11%) |
Apr 25, 2024 | 32.06 | 32.41 | 31.98 | 32.37 | 46,878 | -0.19(-0.58%) |
Apr 24, 2024 | 32.59 | 32.64 | 32.33 | 32.56 | 72,017 | +0.03(+0.09%) |
Apr 23, 2024 | 32.28 | 32.53 | 32.23 | 32.53 | 50,442 | +0.39(+1.21%) |
Apr 22, 2024 | 31.92 | 32.27 | 31.82 | 32.14 | 87,153 | +0.31(+0.97%) |
Apr 19, 2024 | 32.15 | 32.15 | 31.72 | 31.83 | 79,470 | -0.25(-0.78%) |
Apr 18, 2024 | 32.19 | 32.38 | 32.05 | 32.08 | 71,648 | -0.13(-0.40%) |
Apr 17, 2024 | 32.58 | 32.58 | 32.10 | 32.21 | 72,339 | -0.16(-0.49%) |
Apr 16, 2024 | 32.44 | 32.53 | 32.30 | 32.37 | 63,257 | -0.11(-0.34%) |
Apr 15, 2024 | 33.12 | 33.18 | 32.37 | 32.48 | 142,409 | -0.42(-1.28%) |
Apr 12, 2024 | 33.15 | 33.15 | 32.75 | 32.90 | 99,874 | -0.43(-1.29%) |
Apr 11, 2024 | 33.18 | 33.41 | 32.94 | 33.33 | 82,782 | +0.23(+0.69%) |
Apr 10, 2024 | 33.01 | 33.17 | 32.92 | 33.10 | 81,474 | -0.28(-0.84%) |
Apr 09, 2024 | 33.50 | 33.50 | 33.06 | 33.38 | 81,243 | -0.01(-0.03%) |
Apr 08, 2024 | 33.42 | 33.60 | 33.29 | 33.39 | 101,614 | +0.03(+0.09%) |
Apr 05, 2024 | 33.04 | 33.44 | 33.03 | 33.36 | 78,313 | +0.34(+1.03%) |
Apr 04, 2024 | 33.68 | 33.68 | 32.95 | 33.02 | 102,337 | -0.35(-1.05%) |
Apr 03, 2024 | 33.36 | 33.47 | 33.26 | 33.37 | 81,212 | +0.03(+0.09%) |
Apr 02, 2024 | 33.40 | 33.40 | 33.17 | 33.34 | 104,130 | -0.23(-0.69%) |