Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 30.06 | 30.31 | 30.06 | 30.31 | 2,413 | +0.22(+0.74%) |
Jun 24, 2024 | 30.21 | 30.21 | 30.09 | 30.09 | 1,708 | -0.04(-0.13%) |
Jun 21, 2024 | 30.09 | 30.12 | 30.00 | 30.12 | 4,260 | -0.24(-0.78%) |
Jun 20, 2024 | 30.80 | 30.80 | 30.34 | 30.36 | 7,723 | -0.39(-1.28%) |
Jun 18, 2024 | 30.71 | 30.78 | 30.71 | 30.76 | 2,633 | +0.24(+0.78%) |
Jun 17, 2024 | 30.24 | 30.55 | 30.24 | 30.52 | 980 | +0.22(+0.73%) |
Jun 14, 2024 | 30.31 | 30.33 | 30.30 | 30.30 | 19,507 | -0.42(-1.38%) |
Jun 13, 2024 | 30.66 | 30.72 | 30.66 | 30.72 | 402 | -0.13(-0.42%) |
Jun 12, 2024 | 30.78 | 30.89 | 30.71 | 30.85 | 3,549 | +0.58(+1.92%) |
Jun 11, 2024 | 30.07 | 30.31 | 30.07 | 30.27 | 5,573 | -0.03(-0.09%) |
Jun 10, 2024 | 30.16 | 30.30 | 30.16 | 30.30 | 8,542 | +0.26(+0.85%) |
Jun 07, 2024 | 30.20 | 30.20 | 30.04 | 30.04 | 1,209 | -0.32(-1.05%) |
Jun 06, 2024 | 30.52 | 30.55 | 30.36 | 30.36 | 988 | -0.08(-0.26%) |
Jun 05, 2024 | 29.95 | 30.44 | 29.95 | 30.44 | 2,016 | +0.83(+2.81%) |
Jun 04, 2024 | 29.51 | 29.61 | 29.51 | 29.61 | 1,305 | -0.54(-1.78%) |
Jun 03, 2024 | 30.36 | 30.36 | 30.12 | 30.14 | 300 | +0.07(+0.22%) |
May 31, 2024 | 30.47 | 30.47 | 29.83 | 30.08 | 2,612 | -0.21(-0.69%) |
May 30, 2024 | 30.45 | 30.46 | 30.21 | 30.29 | 6,646 | +0.14(+0.46%) |
May 29, 2024 | 30.01 | 30.24 | 30.01 | 30.15 | 1,811 | -0.23(-0.77%) |
May 28, 2024 | 30.40 | 30.40 | 30.28 | 30.38 | 3,296 | +0.08(+0.25%) |
May 24, 2024 | 30.20 | 30.38 | 30.20 | 30.31 | 2,158 | +0.43(+1.44%) |
May 23, 2024 | 30.30 | 30.30 | 29.88 | 29.88 | 1,550 | -0.26(-0.86%) |
May 22, 2024 | 30.31 | 30.33 | 30.03 | 30.14 | 21,304 | -0.45(-1.48%) |
May 21, 2024 | 30.53 | 30.64 | 30.53 | 30.59 | 789 | -0.14(-0.47%) |
May 20, 2024 | 30.70 | 30.75 | 30.65 | 30.73 | 3,928 | +0.37(+1.22%) |
May 17, 2024 | 30.34 | 30.36 | 30.34 | 30.36 | 204 | +0.14(+0.45%) |
May 16, 2024 | 30.55 | 30.55 | 30.23 | 30.23 | 1,022 | -0.23(-0.76%) |
May 15, 2024 | 30.23 | 30.46 | 30.21 | 30.46 | 2,958 | +0.59(+1.98%) |
May 14, 2024 | 29.50 | 29.86 | 29.48 | 29.86 | 3,680 | +0.53(+1.79%) |
May 13, 2024 | 29.24 | 29.47 | 29.24 | 29.34 | 1,788 | +0.30(+1.02%) |
May 10, 2024 | 28.99 | 29.04 | 28.99 | 29.04 | 2,073 | +0.07(+0.23%) |
May 09, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 5 | +0.70(+2.47%) |
May 08, 2024 | 28.29 | 28.33 | 28.28 | 28.28 | 819 | -0.06(-0.22%) |
May 07, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 193 | +0.09(+0.33%) |
May 06, 2024 | 28.16 | 28.28 | 28.16 | 28.25 | 1,491 | +0.47(+1.70%) |
May 03, 2024 | 27.73 | 27.80 | 27.73 | 27.78 | 1,498 | +0.54(+1.97%) |
May 02, 2024 | 27.31 | 27.31 | 27.24 | 27.24 | 1,001 | +0.43(+1.59%) |
May 01, 2024 | 27.06 | 27.14 | 26.81 | 26.81 | 10,391 | +0.12(+0.47%) |
Apr 30, 2024 | 26.85 | 26.89 | 26.69 | 26.69 | 895 | -0.60(-2.20%) |
Apr 29, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 2 | +0.11(+0.42%) |
Apr 26, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 100 | +0.35(+1.30%) |
Apr 25, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 1 | +0.16(+0.62%) |
Apr 24, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 5 | -0.07(-0.28%) |
Apr 23, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 5 | +0.49(+1.87%) |
Apr 22, 2024 | 26.16 | 26.31 | 26.16 | 26.25 | 1,284 | +0.10(+0.39%) |
Apr 19, 2024 | 26.32 | 26.32 | 26.14 | 26.14 | 431 | -0.08(-0.30%) |
Apr 18, 2024 | 26.23 | 26.23 | 26.22 | 26.22 | 237 | -0.07(-0.27%) |
Apr 17, 2024 | 26.27 | 26.29 | 26.27 | 26.29 | 221 | -0.29(-1.09%) |
Apr 16, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 6 | -0.03(-0.10%) |
Apr 15, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 180 | -0.39(-1.46%) |
Apr 12, 2024 | 26.88 | 27.00 | 26.88 | 27.00 | 148 | -0.40(-1.46%) |
Apr 11, 2024 | 27.42 | 27.44 | 27.40 | 27.40 | 2,675 | +0.03(+0.10%) |
Apr 10, 2024 | 27.34 | 27.38 | 27.34 | 27.38 | 840 | -0.23(-0.84%) |
Apr 09, 2024 | 27.58 | 27.62 | 27.58 | 27.61 | 408 | -0.07(-0.24%) |
Apr 08, 2024 | 27.74 | 27.74 | 27.68 | 27.68 | 237 | -0.03(-0.09%) |
Apr 05, 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 2,336 | +0.37(+1.34%) |
Apr 04, 2024 | 27.37 | 27.42 | 27.34 | 27.34 | 440 | -0.33(-1.19%) |
Apr 03, 2024 | 27.61 | 27.66 | 27.61 | 27.66 | 537 | +0.20(+0.75%) |
Apr 02, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 9 | -0.26(-0.95%) |