Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 29.95 | 29.97 | 29.83 | 29.92 | 1,457,090 | +0.07(+0.23%) |
Jun 26, 2024 | 29.86 | 29.88 | 29.79 | 29.85 | 146,896 | -0.03(-0.10%) |
Jun 25, 2024 | 29.92 | 29.92 | 29.80 | 29.88 | 99,019 | +0.00(+0.00%) |
Jun 24, 2024 | 29.89 | 30.02 | 29.87 | 29.88 | 155,939 | +0.04(+0.13%) |
Jun 21, 2024 | 29.91 | 29.93 | 29.84 | 29.84 | 235,088 | -0.15(-0.50%) |
Jun 20, 2024 | 30.09 | 30.09 | 29.89 | 29.99 | 148,640 | -0.04(-0.13%) |
Jun 18, 2024 | 30.05 | 30.07 | 29.97 | 30.03 | 210,818 | +0.02(+0.07%) |
Jun 17, 2024 | 29.80 | 30.04 | 29.76 | 30.01 | 169,126 | +0.22(+0.74%) |
Jun 14, 2024 | 29.76 | 29.79 | 29.63 | 29.79 | 153,850 | -0.01(-0.03%) |
Jun 13, 2024 | 29.85 | 29.87 | 29.70 | 29.80 | 242,191 | +0.14(+0.47%) |
Jun 12, 2024 | 29.74 | 29.77 | 29.61 | 29.66 | 114,592 | +0.23(+0.78%) |
Jun 11, 2024 | 29.38 | 29.44 | 29.19 | 29.43 | 107,906 | +0.00(+0.00%) |
Jun 10, 2024 | 29.24 | 29.43 | 29.22 | 29.43 | 102,966 | +0.17(+0.58%) |
Jun 07, 2024 | 29.36 | 29.39 | 29.20 | 29.26 | 179,056 | -0.15(-0.51%) |
Jun 06, 2024 | 29.43 | 29.44 | 29.34 | 29.41 | 139,297 | -0.01(-0.03%) |
Jun 05, 2024 | 29.18 | 29.42 | 29.14 | 29.42 | 275,623 | +0.35(+1.20%) |
Jun 04, 2024 | 29.04 | 29.08 | 28.92 | 29.07 | 164,228 | -0.03(-0.10%) |
Jun 03, 2024 | 29.12 | 29.13 | 28.88 | 29.10 | 171,944 | +0.05(+0.17%) |
May 31, 2024 | 28.93 | 29.05 | 28.73 | 29.05 | 161,734 | +0.17(+0.59%) |
May 30, 2024 | 28.92 | 28.94 | 28.82 | 28.88 | 173,908 | +0.00(+0.00%) |
May 29, 2024 | 29.02 | 29.02 | 28.87 | 28.88 | 279,495 | -0.33(-1.13%) |
May 28, 2024 | 29.27 | 29.27 | 29.09 | 29.21 | 252,623 | -0.06(-0.20%) |
May 24, 2024 | 29.17 | 29.27 | 29.12 | 29.27 | 113,244 | +0.19(+0.65%) |
May 23, 2024 | 29.45 | 29.45 | 29.02 | 29.08 | 209,179 | -0.20(-0.68%) |
May 22, 2024 | 29.42 | 29.42 | 29.20 | 29.28 | 297,836 | -0.14(-0.48%) |
May 21, 2024 | 29.41 | 29.44 | 29.36 | 29.42 | 371,475 | +0.03(+0.10%) |
May 20, 2024 | 29.41 | 29.44 | 29.34 | 29.39 | 284,617 | +0.04(+0.14%) |
May 17, 2024 | 29.35 | 29.35 | 29.25 | 29.35 | 582,709 | +0.05(+0.17%) |
May 16, 2024 | 29.44 | 29.44 | 29.29 | 29.30 | 564,252 | -0.14(-0.48%) |
May 15, 2024 | 29.27 | 29.45 | 29.19 | 29.44 | 141,266 | +0.33(+1.13%) |
May 14, 2024 | 28.95 | 29.12 | 28.95 | 29.11 | 185,371 | +0.19(+0.66%) |
May 13, 2024 | 29.01 | 29.01 | 28.88 | 28.92 | 227,328 | -0.04(-0.14%) |
May 10, 2024 | 28.99 | 29.03 | 28.93 | 28.96 | 90,817 | +0.05(+0.17%) |
May 09, 2024 | 28.80 | 28.91 | 28.75 | 28.91 | 153,985 | +0.12(+0.42%) |
May 08, 2024 | 28.70 | 28.81 | 28.66 | 28.79 | 160,440 | +0.05(+0.17%) |
May 07, 2024 | 28.72 | 28.79 | 28.70 | 28.74 | 123,430 | +0.07(+0.24%) |
May 06, 2024 | 28.51 | 28.67 | 28.51 | 28.67 | 120,893 | +0.25(+0.88%) |
May 03, 2024 | 28.42 | 28.45 | 28.30 | 28.42 | 471,671 | +0.23(+0.82%) |
May 02, 2024 | 28.23 | 28.23 | 28.00 | 28.19 | 181,764 | +0.12(+0.43%) |
May 01, 2024 | 28.11 | 28.37 | 28.04 | 28.07 | 169,308 | -0.04(-0.14%) |
Apr 30, 2024 | 28.45 | 28.45 | 28.10 | 28.11 | 226,120 | -0.34(-1.20%) |
Apr 29, 2024 | 28.47 | 28.47 | 28.34 | 28.45 | 126,291 | +0.00(+0.00%) |
Apr 26, 2024 | 28.38 | 28.48 | 28.32 | 28.45 | 108,050 | +0.23(+0.82%) |
Apr 25, 2024 | 28.11 | 28.26 | 27.94 | 28.22 | 334,739 | -0.15(-0.53%) |
Apr 24, 2024 | 28.47 | 28.47 | 28.25 | 28.37 | 146,515 | -0.07(-0.25%) |
Apr 23, 2024 | 28.28 | 28.46 | 28.21 | 28.44 | 392,209 | +0.28(+0.99%) |
Apr 22, 2024 | 28.13 | 28.26 | 28.00 | 28.16 | 116,924 | +0.15(+0.54%) |
Apr 19, 2024 | 28.22 | 28.22 | 27.95 | 28.01 | 123,592 | -0.11(-0.39%) |
Apr 18, 2024 | 28.26 | 28.30 | 28.09 | 28.12 | 127,332 | -0.05(-0.18%) |
Apr 17, 2024 | 28.38 | 28.38 | 28.09 | 28.17 | 126,478 | -0.07(-0.25%) |
Apr 16, 2024 | 28.32 | 28.33 | 28.13 | 28.24 | 205,289 | -0.01(-0.04%) |
Apr 15, 2024 | 28.82 | 28.82 | 28.21 | 28.25 | 221,675 | -0.28(-0.98%) |
Apr 12, 2024 | 28.72 | 28.77 | 28.46 | 28.53 | 182,951 | -0.33(-1.14%) |
Apr 11, 2024 | 28.83 | 28.92 | 28.62 | 28.86 | 96,116 | +0.11(+0.38%) |
Apr 10, 2024 | 28.79 | 28.85 | 28.67 | 28.75 | 177,684 | -0.29(-1.00%) |
Apr 09, 2024 | 29.19 | 29.19 | 28.83 | 29.04 | 279,848 | +0.02(+0.07%) |
Apr 08, 2024 | 29.14 | 29.14 | 28.97 | 29.02 | 139,651 | +0.02(+0.07%) |
Apr 05, 2024 | 28.89 | 29.09 | 28.80 | 29.00 | 231,328 | +0.19(+0.66%) |
Apr 04, 2024 | 29.37 | 29.37 | 28.79 | 28.81 | 278,028 | -0.21(-0.72%) |
Apr 03, 2024 | 28.82 | 29.07 | 28.82 | 29.02 | 171,899 | +0.11(+0.38%) |
Apr 02, 2024 | 28.95 | 28.95 | 28.79 | 28.91 | 172,748 | -0.16(-0.55%) |