Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 37.13 | 37.13 | 36.83 | 36.83 | 2,449 | -0.16(-0.42%) |
Jun 21, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 558 | -0.12(-0.31%) |
Jun 20, 2024 | 37.36 | 37.36 | 37.11 | 37.11 | 1,336 | -0.11(-0.29%) |
Jun 18, 2024 | 37.14 | 37.25 | 37.09 | 37.21 | 9,650 | +0.09(+0.25%) |
Jun 17, 2024 | 36.61 | 37.24 | 36.61 | 37.12 | 9,459 | +0.52(+1.42%) |
Jun 14, 2024 | 36.55 | 36.61 | 36.55 | 36.60 | 4,730 | -0.06(-0.16%) |
Jun 13, 2024 | 36.73 | 36.73 | 36.31 | 36.66 | 2,788 | +0.08(+0.23%) |
Jun 12, 2024 | 36.60 | 36.81 | 36.46 | 36.57 | 9,820 | +0.53(+1.47%) |
Jun 11, 2024 | 35.99 | 36.04 | 35.99 | 36.04 | 287 | +0.13(+0.36%) |
Jun 10, 2024 | 35.70 | 35.93 | 35.70 | 35.92 | 744 | +0.11(+0.32%) |
Jun 07, 2024 | 35.85 | 37.63 | 35.80 | 35.80 | 4,791 | -0.05(-0.13%) |
Jun 06, 2024 | 35.80 | 35.87 | 35.80 | 35.85 | 6,989 | +0.00(+0.00%) |
Jun 05, 2024 | 35.60 | 35.85 | 35.60 | 35.85 | 362 | +0.61(+1.74%) |
Jun 04, 2024 | 35.15 | 35.25 | 35.15 | 35.23 | 1,152 | +0.04(+0.13%) |
Jun 03, 2024 | 35.32 | 35.32 | 34.78 | 35.19 | 3,917 | +0.16(+0.46%) |
May 31, 2024 | 34.46 | 35.03 | 34.46 | 35.03 | 380 | +0.32(+0.93%) |
May 30, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 137 | -0.32(-0.92%) |
May 29, 2024 | 34.98 | 35.13 | 34.98 | 35.03 | 2,624 | -0.33(-0.94%) |
May 28, 2024 | 35.38 | 35.43 | 35.35 | 35.36 | 4,119 | +0.02(+0.04%) |
May 24, 2024 | 35.31 | 35.37 | 35.31 | 35.35 | 1,126 | +0.35(+1.01%) |
May 23, 2024 | 35.72 | 35.72 | 34.93 | 34.99 | 15,506 | -0.43(-1.21%) |
May 22, 2024 | 35.62 | 35.62 | 35.28 | 35.42 | 8,643 | -0.17(-0.47%) |
May 21, 2024 | 35.42 | 35.61 | 35.42 | 35.59 | 4,831 | +0.16(+0.46%) |
May 20, 2024 | 35.65 | 35.65 | 35.42 | 35.42 | 14,742 | +0.05(+0.15%) |
May 17, 2024 | 35.38 | 35.40 | 35.34 | 35.37 | 3,021 | -0.05(-0.13%) |
May 16, 2024 | 35.51 | 35.58 | 35.41 | 35.42 | 4,251 | -0.04(-0.10%) |
May 15, 2024 | 35.10 | 35.45 | 35.10 | 35.45 | 22,732 | +0.59(+1.70%) |
May 14, 2024 | 34.64 | 34.86 | 34.59 | 34.86 | 3,273 | +0.28(+0.81%) |
May 13, 2024 | 34.53 | 34.66 | 34.53 | 34.58 | 752 | -0.04(-0.12%) |
May 10, 2024 | 34.55 | 34.62 | 34.55 | 34.62 | 2,760 | +0.13(+0.36%) |
May 09, 2024 | 34.45 | 34.49 | 34.39 | 34.49 | 1,538 | +0.21(+0.60%) |
May 08, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 172 | -0.01(-0.04%) |
May 07, 2024 | 34.26 | 34.33 | 34.26 | 34.30 | 919 | +0.04(+0.12%) |
May 06, 2024 | 33.98 | 34.26 | 33.98 | 34.26 | 5,344 | +0.55(+1.65%) |
May 03, 2024 | 33.65 | 33.77 | 33.50 | 33.71 | 3,237 | +0.63(+1.91%) |
May 02, 2024 | 32.81 | 33.07 | 32.81 | 33.07 | 2,407 | +0.32(+0.97%) |
May 01, 2024 | 33.02 | 33.45 | 32.76 | 32.76 | 1,782 | -0.21(-0.64%) |
Apr 30, 2024 | 33.13 | 33.15 | 32.97 | 32.97 | 781 | -0.65(-1.93%) |
Apr 29, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 91 | +0.10(+0.31%) |
Apr 26, 2024 | 33.56 | 33.60 | 33.51 | 33.51 | 894 | +0.47(+1.42%) |
Apr 25, 2024 | 32.98 | 33.05 | 32.98 | 33.05 | 1,542 | -0.25(-0.76%) |
Apr 24, 2024 | 33.12 | 33.30 | 33.12 | 33.30 | 1,027 | +0.05(+0.15%) |
Apr 23, 2024 | 33.23 | 33.35 | 33.23 | 33.25 | 1,678 | +0.52(+1.58%) |
Apr 22, 2024 | 32.59 | 32.73 | 32.59 | 32.73 | 327 | +0.31(+0.96%) |
Apr 19, 2024 | 32.50 | 32.50 | 32.42 | 32.42 | 565 | -0.38(-1.16%) |
Apr 18, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 467 | -0.18(-0.54%) |
Apr 17, 2024 | 33.13 | 33.13 | 32.95 | 32.98 | 3,060 | -0.29(-0.86%) |
Apr 16, 2024 | 33.36 | 33.41 | 33.23 | 33.26 | 4,095 | -0.10(-0.30%) |
Apr 15, 2024 | 33.97 | 33.97 | 33.36 | 33.36 | 397 | -0.51(-1.50%) |
Apr 12, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 181 | -0.75(-2.15%) |
Apr 11, 2024 | 34.25 | 34.74 | 34.17 | 34.62 | 3,741 | +0.33(+0.98%) |
Apr 10, 2024 | 34.15 | 34.33 | 34.15 | 34.28 | 146,475 | -0.38(-1.10%) |
Apr 09, 2024 | 34.74 | 34.74 | 34.35 | 34.67 | 4,189 | +0.02(+0.07%) |
Apr 08, 2024 | 34.73 | 34.83 | 34.64 | 34.64 | 1,803 | -0.08(-0.23%) |
Apr 05, 2024 | 34.45 | 34.74 | 34.45 | 34.72 | 5,780 | +0.57(+1.66%) |
Apr 04, 2024 | 34.65 | 34.66 | 34.16 | 34.16 | 5,514 | -0.57(-1.64%) |
Apr 03, 2024 | 34.54 | 34.90 | 34.54 | 34.73 | 4,881 | +0.05(+0.15%) |
Apr 02, 2024 | 34.59 | 34.68 | 34.59 | 34.68 | 1,676 | -0.39(-1.12%) |