Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 27.65 | 27.96 | 27.51 | 27.87 | 905,159 | -0.04(-0.14%) |
Jun 13, 2024 | 28.00 | 28.10 | 27.59 | 27.91 | 1,076,481 | -0.24(-0.85%) |
Jun 12, 2024 | 28.62 | 29.16 | 28.02 | 28.15 | 1,834,580 | -0.10(-0.35%) |
Jun 11, 2024 | 28.66 | 28.66 | 28.11 | 28.25 | 1,262,021 | -0.47(-1.64%) |
Jun 10, 2024 | 28.89 | 29.04 | 28.49 | 28.72 | 914,876 | -0.47(-1.61%) |
Jun 07, 2024 | 29.00 | 29.47 | 28.99 | 29.19 | 1,217,773 | +0.09(+0.31%) |
Jun 06, 2024 | 29.55 | 30.37 | 28.97 | 29.10 | 1,599,072 | -0.59(-1.99%) |
Jun 05, 2024 | 30.43 | 30.43 | 29.29 | 29.69 | 1,544,495 | -0.63(-2.08%) |
Jun 04, 2024 | 29.88 | 30.55 | 29.88 | 30.32 | 1,219,742 | +0.45(+1.51%) |
Jun 03, 2024 | 29.89 | 30.20 | 29.73 | 29.87 | 1,073,922 | +0.05(+0.17%) |
May 31, 2024 | 29.65 | 30.30 | 29.48 | 29.82 | 1,096,101 | +0.12(+0.40%) |
May 30, 2024 | 29.67 | 30.36 | 29.62 | 29.70 | 901,755 | +0.15(+0.51%) |
May 29, 2024 | 29.55 | 29.66 | 29.25 | 29.55 | 1,180,850 | -0.20(-0.67%) |
May 28, 2024 | 29.13 | 29.85 | 29.01 | 29.75 | 973,170 | +0.71(+2.44%) |
May 24, 2024 | 28.78 | 29.10 | 28.46 | 29.04 | 871,109 | +0.44(+1.54%) |
May 23, 2024 | 28.93 | 29.02 | 28.48 | 28.60 | 1,019,889 | -0.43(-1.48%) |
May 22, 2024 | 29.00 | 29.25 | 28.94 | 29.03 | 960,428 | -0.10(-0.34%) |
May 21, 2024 | 29.04 | 29.52 | 29.04 | 29.13 | 754,960 | +0.07(+0.24%) |
May 20, 2024 | 29.66 | 29.78 | 28.98 | 29.06 | 2,380,642 | -0.72(-2.42%) |
May 17, 2024 | 30.02 | 30.10 | 29.71 | 29.78 | 819,207 | -0.06(-0.20%) |
May 16, 2024 | 30.06 | 30.15 | 29.72 | 29.84 | 931,131 | -0.22(-0.73%) |
May 15, 2024 | 30.20 | 30.41 | 29.77 | 30.06 | 1,541,596 | +0.09(+0.30%) |
May 14, 2024 | 30.44 | 30.54 | 29.95 | 29.97 | 1,437,809 | -0.12(-0.40%) |
May 13, 2024 | 30.38 | 30.61 | 30.04 | 30.09 | 738,205 | -0.03(-0.10%) |
May 10, 2024 | 30.32 | 30.54 | 30.06 | 30.12 | 1,021,221 | -0.16(-0.53%) |
May 09, 2024 | 30.17 | 30.33 | 29.77 | 30.28 | 1,321,648 | +0.06(+0.20%) |
May 08, 2024 | 30.11 | 30.36 | 29.84 | 30.22 | 1,748,362 | -0.10(-0.33%) |
May 07, 2024 | 30.13 | 30.66 | 30.05 | 30.32 | 1,361,266 | +0.30(+1.00%) |
May 06, 2024 | 30.07 | 30.27 | 29.73 | 30.02 | 1,083,113 | +0.21(+0.70%) |
May 03, 2024 | 30.27 | 30.27 | 29.23 | 29.81 | 2,075,681 | -0.08(-0.27%) |
May 02, 2024 | 30.13 | 30.13 | 29.32 | 29.89 | 1,413,194 | -0.09(-0.30%) |
May 01, 2024 | 29.63 | 30.40 | 28.75 | 29.98 | 1,507,151 | +0.09(+0.30%) |
Apr 30, 2024 | 30.23 | 30.39 | 29.86 | 29.89 | 1,673,198 | -0.36(-1.19%) |
Apr 29, 2024 | 29.75 | 30.72 | 29.62 | 30.25 | 1,514,864 | +0.64(+2.16%) |
Apr 26, 2024 | 29.14 | 29.84 | 29.08 | 29.61 | 1,759,663 | +0.32(+1.09%) |
Apr 25, 2024 | 29.78 | 29.86 | 28.86 | 29.29 | 2,224,997 | -0.64(-2.14%) |
Apr 24, 2024 | 30.84 | 30.93 | 29.44 | 29.93 | 2,852,184 | -0.66(-2.16%) |
Apr 23, 2024 | 31.00 | 31.48 | 29.37 | 30.59 | 3,555,990 | +0.18(+0.59%) |
Apr 22, 2024 | 31.13 | 31.30 | 30.31 | 30.41 | 2,421,160 | -0.67(-2.16%) |
Apr 19, 2024 | 30.85 | 31.49 | 30.67 | 31.08 | 2,029,766 | +0.18(+0.58%) |
Apr 18, 2024 | 30.37 | 30.97 | 30.11 | 30.90 | 1,573,277 | +0.63(+2.08%) |
Apr 17, 2024 | 31.39 | 31.67 | 30.27 | 30.27 | 1,089,870 | -1.05(-3.35%) |
Apr 16, 2024 | 31.01 | 31.79 | 30.71 | 31.32 | 1,474,545 | +0.41(+1.33%) |
Apr 15, 2024 | 30.58 | 30.95 | 30.35 | 30.91 | 1,451,326 | +0.49(+1.61%) |
Apr 12, 2024 | 31.17 | 31.43 | 30.28 | 30.42 | 1,097,917 | -0.99(-3.15%) |
Apr 11, 2024 | 31.44 | 31.61 | 30.83 | 31.41 | 1,203,219 | +0.03(+0.10%) |
Apr 10, 2024 | 31.23 | 31.92 | 30.85 | 31.38 | 1,093,259 | -0.59(-1.85%) |
Apr 09, 2024 | 31.63 | 31.98 | 31.46 | 31.97 | 742,146 | +0.52(+1.65%) |
Apr 08, 2024 | 32.26 | 32.41 | 31.42 | 31.45 | 839,451 | -0.57(-1.78%) |
Apr 05, 2024 | 31.55 | 32.25 | 31.45 | 32.02 | 504,841 | +0.35(+1.11%) |
Apr 04, 2024 | 32.41 | 32.59 | 31.61 | 31.67 | 457,227 | -0.50(-1.55%) |
Apr 03, 2024 | 31.74 | 32.26 | 31.70 | 32.17 | 544,709 | +0.18(+0.56%) |
Apr 02, 2024 | 32.39 | 32.70 | 31.59 | 31.99 | 715,081 | -0.80(-2.44%) |