Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 29.71 | 29.79 | 29.71 | 29.75 | 45,113 | -0.19(-0.62%) |
Jun 20, 2024 | 29.93 | 29.97 | 29.86 | 29.94 | 32,118 | +0.03(+0.08%) |
Jun 18, 2024 | 29.96 | 30.02 | 29.89 | 29.91 | 23,431 | +0.03(+0.10%) |
Jun 17, 2024 | 29.73 | 29.94 | 29.67 | 29.88 | 30,181 | +0.21(+0.71%) |
Jun 14, 2024 | 29.68 | 29.73 | 29.59 | 29.67 | 28,362 | -0.42(-1.40%) |
Jun 13, 2024 | 30.44 | 30.44 | 30.01 | 30.09 | 20,486 | -0.42(-1.38%) |
Jun 12, 2024 | 30.63 | 30.72 | 30.51 | 30.51 | 21,069 | +0.22(+0.73%) |
Jun 11, 2024 | 30.31 | 30.36 | 30.29 | 30.29 | 22,327 | -0.33(-1.08%) |
Jun 10, 2024 | 30.50 | 30.68 | 30.47 | 30.62 | 25,275 | -0.08(-0.26%) |
Jun 07, 2024 | 30.96 | 31.04 | 30.70 | 30.70 | 16,467 | -0.38(-1.22%) |
Jun 06, 2024 | 31.10 | 31.15 | 31.08 | 31.08 | 16,424 | +0.09(+0.27%) |
Jun 05, 2024 | 30.96 | 30.99 | 30.93 | 30.99 | 13,683 | +0.18(+0.60%) |
Jun 04, 2024 | 30.85 | 30.85 | 30.75 | 30.81 | 20,859 | -0.10(-0.32%) |
Jun 03, 2024 | 30.95 | 30.98 | 30.89 | 30.91 | 13,345 | -0.06(-0.19%) |
May 31, 2024 | 30.88 | 30.97 | 30.77 | 30.97 | 26,020 | +0.19(+0.62%) |
May 30, 2024 | 30.78 | 30.84 | 30.77 | 30.78 | 16,778 | +0.18(+0.59%) |
May 29, 2024 | 30.68 | 30.68 | 30.60 | 30.60 | 6,879 | -0.53(-1.70%) |
May 28, 2024 | 31.20 | 31.20 | 31.05 | 31.13 | 14,730 | +0.07(+0.23%) |
May 24, 2024 | 31.00 | 31.16 | 31.00 | 31.06 | 27,545 | +0.26(+0.84%) |
May 23, 2024 | 31.02 | 31.05 | 30.80 | 30.80 | 10,687 | -0.16(-0.52%) |
May 22, 2024 | 31.00 | 31.08 | 30.96 | 30.96 | 21,903 | -0.34(-1.09%) |
May 21, 2024 | 31.34 | 31.40 | 31.30 | 31.30 | 13,917 | -0.12(-0.38%) |
May 20, 2024 | 31.52 | 31.52 | 31.40 | 31.42 | 28,006 | -0.07(-0.23%) |
May 17, 2024 | 31.43 | 31.49 | 31.43 | 31.49 | 20,996 | +0.21(+0.67%) |
May 16, 2024 | 31.37 | 31.83 | 31.26 | 31.28 | 197,626 | -0.02(-0.06%) |
May 15, 2024 | 31.26 | 31.38 | 31.17 | 31.30 | 168,614 | +0.23(+0.74%) |
May 14, 2024 | 30.88 | 31.09 | 30.88 | 31.07 | 23,575 | +0.24(+0.78%) |
May 13, 2024 | 30.92 | 30.95 | 30.82 | 30.83 | 16,240 | +0.10(+0.33%) |
May 10, 2024 | 30.76 | 30.78 | 30.71 | 30.73 | 17,835 | +0.11(+0.36%) |
May 09, 2024 | 30.49 | 30.65 | 30.46 | 30.62 | 25,648 | +0.32(+1.06%) |
May 08, 2024 | 30.23 | 30.34 | 30.23 | 30.30 | 18,636 | +0.07(+0.23%) |
May 07, 2024 | 30.28 | 30.34 | 30.23 | 30.23 | 21,739 | +0.09(+0.30%) |
May 06, 2024 | 30.16 | 30.19 | 30.13 | 30.14 | 15,467 | +0.18(+0.60%) |
May 03, 2024 | 29.88 | 29.96 | 29.83 | 29.96 | 16,991 | +0.31(+1.05%) |
May 02, 2024 | 29.47 | 29.70 | 29.47 | 29.65 | 18,024 | +0.22(+0.75%) |
May 01, 2024 | 29.33 | 29.50 | 29.33 | 29.43 | 18,228 | +0.01(+0.04%) |
Apr 30, 2024 | 29.64 | 29.64 | 29.42 | 29.42 | 15,744 | -0.23(-0.79%) |
Apr 29, 2024 | 29.58 | 29.65 | 29.57 | 29.65 | 27,496 | +0.28(+0.94%) |
Apr 26, 2024 | 29.21 | 29.40 | 29.21 | 29.37 | 16,348 | +0.21(+0.74%) |
Apr 25, 2024 | 28.99 | 29.20 | 28.96 | 29.16 | 28,463 | +0.03(+0.10%) |
Apr 24, 2024 | 29.04 | 29.13 | 28.99 | 29.13 | 18,494 | -0.07(-0.23%) |
Apr 23, 2024 | 29.19 | 29.22 | 29.16 | 29.20 | 15,341 | +0.32(+1.11%) |
Apr 22, 2024 | 28.75 | 28.91 | 28.71 | 28.88 | 11,336 | +0.42(+1.48%) |
Apr 19, 2024 | 28.46 | 28.46 | 28.36 | 28.45 | 10,121 | +0.04(+0.16%) |
Apr 18, 2024 | 28.42 | 28.49 | 28.34 | 28.41 | 21,295 | -0.12(-0.40%) |
Apr 17, 2024 | 28.48 | 28.58 | 28.44 | 28.52 | 21,545 | +0.14(+0.51%) |
Apr 16, 2024 | 28.37 | 28.40 | 28.28 | 28.38 | 25,326 | -0.23(-0.80%) |
Apr 15, 2024 | 28.80 | 28.80 | 28.55 | 28.61 | 11,553 | -0.14(-0.47%) |
Apr 12, 2024 | 28.92 | 28.92 | 28.67 | 28.74 | 9,679 | -0.52(-1.78%) |
Apr 11, 2024 | 29.01 | 29.26 | 29.01 | 29.26 | 19,755 | -0.01(-0.02%) |
Apr 10, 2024 | 29.34 | 29.42 | 29.24 | 29.27 | 10,982 | -0.34(-1.14%) |
Apr 09, 2024 | 29.56 | 29.61 | 29.55 | 29.61 | 21,502 | -0.05(-0.18%) |
Apr 08, 2024 | 29.73 | 29.73 | 29.64 | 29.66 | 26,334 | +0.12(+0.40%) |
Apr 05, 2024 | 29.44 | 29.57 | 29.44 | 29.55 | 2,684 | +0.04(+0.15%) |
Apr 04, 2024 | 29.88 | 29.92 | 29.50 | 29.50 | 19,770 | -0.22(-0.74%) |
Apr 03, 2024 | 29.61 | 29.75 | 29.61 | 29.72 | 19,835 | +0.24(+0.80%) |
Apr 02, 2024 | 29.45 | 29.49 | 29.43 | 29.49 | 20,460 | -0.17(-0.59%) |