Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 29.14 | 29.14 | 27.79 | 28.52 | 109,344 | +0.02(+0.07%) |
Jun 27, 2024 | 28.39 | 28.66 | 28.23 | 28.50 | 15,530 | +0.33(+1.17%) |
Jun 26, 2024 | 27.78 | 28.42 | 27.59 | 28.17 | 24,984 | +0.29(+1.04%) |
Jun 25, 2024 | 28.24 | 28.25 | 27.75 | 27.88 | 18,172 | +0.04(+0.14%) |
Jun 24, 2024 | 28.00 | 28.84 | 27.84 | 27.84 | 41,243 | +0.00(+0.00%) |
Jun 21, 2024 | 29.06 | 29.37 | 27.75 | 27.84 | 118,832 | -1.33(-4.56%) |
Jun 20, 2024 | 29.05 | 29.50 | 29.05 | 29.17 | 13,201 | +0.04(+0.14%) |
Jun 18, 2024 | 29.55 | 29.55 | 29.11 | 29.13 | 18,426 | -0.26(-0.88%) |
Jun 17, 2024 | 29.15 | 29.44 | 29.15 | 29.39 | 9,433 | +0.17(+0.58%) |
Jun 14, 2024 | 29.50 | 29.59 | 29.03 | 29.22 | 17,273 | -0.37(-1.25%) |
Jun 13, 2024 | 29.95 | 29.95 | 29.11 | 29.59 | 16,445 | -0.48(-1.60%) |
Jun 12, 2024 | 30.50 | 30.50 | 29.60 | 30.07 | 25,905 | +0.26(+0.87%) |
Jun 11, 2024 | 29.62 | 29.92 | 29.62 | 29.81 | 16,070 | -0.11(-0.37%) |
Jun 10, 2024 | 29.90 | 30.12 | 29.56 | 29.92 | 15,843 | +0.05(+0.17%) |
Jun 07, 2024 | 30.01 | 30.34 | 29.77 | 29.87 | 11,598 | -0.23(-0.76%) |
Jun 06, 2024 | 30.29 | 30.35 | 30.09 | 30.10 | 8,340 | -0.31(-1.02%) |
Jun 05, 2024 | 30.00 | 30.43 | 30.00 | 30.41 | 11,063 | +0.47(+1.57%) |
Jun 04, 2024 | 30.12 | 30.32 | 29.78 | 29.94 | 14,100 | -0.55(-1.80%) |
Jun 03, 2024 | 30.96 | 30.96 | 30.46 | 30.49 | 15,637 | -0.11(-0.36%) |
May 31, 2024 | 30.90 | 31.50 | 30.46 | 30.60 | 28,716 | -0.30(-0.97%) |
May 30, 2024 | 30.58 | 31.17 | 30.50 | 30.90 | 17,278 | +0.63(+2.08%) |
May 29, 2024 | 30.75 | 31.00 | 30.25 | 30.27 | 17,534 | -0.70(-2.26%) |
May 28, 2024 | 30.72 | 31.45 | 30.60 | 30.97 | 31,963 | +0.43(+1.41%) |
May 24, 2024 | 29.33 | 30.66 | 28.93 | 30.54 | 43,021 | +1.53(+5.27%) |
May 23, 2024 | 29.57 | 30.05 | 28.93 | 29.01 | 24,793 | -0.41(-1.39%) |
May 22, 2024 | 29.39 | 29.77 | 29.30 | 29.42 | 15,409 | +0.17(+0.58%) |
May 21, 2024 | 29.73 | 29.73 | 29.05 | 29.25 | 21,737 | -0.08(-0.27%) |
May 20, 2024 | 29.91 | 29.91 | 29.33 | 29.33 | 26,383 | -0.75(-2.49%) |
May 17, 2024 | 30.20 | 30.42 | 29.91 | 30.08 | 20,950 | +0.06(+0.20%) |
May 16, 2024 | 30.13 | 30.13 | 29.82 | 30.02 | 17,437 | -0.11(-0.37%) |
May 15, 2024 | 30.31 | 30.80 | 30.09 | 30.13 | 27,581 | +0.10(+0.33%) |
May 14, 2024 | 30.54 | 30.54 | 29.84 | 30.03 | 16,597 | +0.01(+0.03%) |
May 13, 2024 | 30.55 | 30.73 | 30.02 | 30.02 | 17,308 | -0.60(-1.96%) |
May 10, 2024 | 30.87 | 30.87 | 30.45 | 30.62 | 18,325 | -0.30(-0.97%) |
May 09, 2024 | 31.00 | 31.00 | 30.40 | 30.92 | 19,302 | -0.08(-0.26%) |
May 08, 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 22,621 | +0.44(+1.44%) |
May 07, 2024 | 30.88 | 31.00 | 30.55 | 30.56 | 30,485 | -0.51(-1.64%) |
May 06, 2024 | 31.36 | 31.77 | 30.84 | 31.07 | 12,170 | +0.07(+0.23%) |
May 03, 2024 | 31.07 | 31.37 | 30.59 | 31.00 | 14,664 | +0.47(+1.54%) |
May 02, 2024 | 30.60 | 31.04 | 30.39 | 30.53 | 21,874 | -0.07(-0.23%) |
May 01, 2024 | 30.50 | 31.00 | 30.25 | 30.60 | 21,499 | +0.29(+0.96%) |
Apr 30, 2024 | 30.80 | 30.80 | 30.24 | 30.31 | 15,311 | -0.43(-1.40%) |
Apr 29, 2024 | 30.73 | 30.84 | 30.47 | 30.74 | 10,587 | +0.31(+1.02%) |
Apr 26, 2024 | 30.45 | 30.48 | 30.38 | 30.43 | 11,392 | +0.07(+0.23%) |
Apr 25, 2024 | 30.68 | 30.82 | 30.05 | 30.36 | 19,069 | -0.34(-1.11%) |
Apr 24, 2024 | 30.04 | 30.77 | 30.04 | 30.70 | 21,403 | +0.28(+0.92%) |
Apr 23, 2024 | 30.81 | 30.81 | 30.17 | 30.42 | 14,635 | +0.29(+0.96%) |
Apr 22, 2024 | 30.60 | 30.99 | 30.13 | 30.13 | 24,445 | -0.23(-0.76%) |
Apr 19, 2024 | 29.35 | 30.51 | 29.35 | 30.36 | 19,653 | +0.98(+3.34%) |
Apr 18, 2024 | 29.35 | 29.68 | 29.35 | 29.38 | 27,467 | +0.05(+0.17%) |
Apr 17, 2024 | 29.50 | 29.61 | 29.00 | 29.33 | 22,569 | +0.10(+0.34%) |
Apr 16, 2024 | 30.00 | 30.00 | 29.23 | 29.23 | 17,729 | -0.94(-3.12%) |
Apr 15, 2024 | 30.41 | 30.70 | 29.50 | 30.17 | 25,963 | -29.52(-49.46%) |
Apr 12, 2024 | 59.76 | 59.76 | 59.29 | 59.69 | 8,507 | -0.52(-0.86%) |
Apr 11, 2024 | 61.40 | 61.40 | 60.04 | 60.21 | 7,874 | -0.75(-1.23%) |
Apr 10, 2024 | 60.50 | 61.33 | 60.34 | 60.96 | 25,011 | +0.45(+0.74%) |
Apr 09, 2024 | 60.51 | 61.22 | 60.51 | 60.51 | 4,788 | -0.01(-0.02%) |
Apr 08, 2024 | 60.96 | 61.10 | 60.52 | 60.52 | 5,041 | -0.08(-0.13%) |
Apr 05, 2024 | 60.36 | 60.71 | 60.36 | 60.60 | 10,769 | +0.43(+0.71%) |
Apr 04, 2024 | 60.64 | 61.76 | 60.06 | 60.17 | 9,574 | +0.31(+0.52%) |
Apr 03, 2024 | 59.12 | 61.01 | 59.12 | 59.86 | 7,130 | +0.81(+1.37%) |
Apr 02, 2024 | 59.00 | 59.27 | 58.38 | 59.05 | 9,713 | -0.72(-1.20%) |