Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 28.81 | 28.81 | 28.45 | 28.55 | 158,812 | -0.12(-0.42%) |
Jun 17, 2024 | 28.76 | 28.79 | 28.52 | 28.67 | 152,036 | +0.18(+0.63%) |
Jun 14, 2024 | 28.67 | 28.67 | 28.33 | 28.49 | 81,728 | +0.00(+0.00%) |
Jun 13, 2024 | 28.58 | 28.67 | 28.41 | 28.49 | 101,691 | -0.17(-0.59%) |
Jun 12, 2024 | 28.65 | 28.67 | 28.47 | 28.66 | 149,091 | -0.14(-0.49%) |
Jun 11, 2024 | 28.92 | 28.95 | 28.75 | 28.80 | 68,166 | -0.16(-0.55%) |
Jun 10, 2024 | 28.85 | 28.99 | 28.80 | 28.96 | 211,812 | +0.21(+0.73%) |
Jun 07, 2024 | 28.92 | 28.93 | 28.75 | 28.75 | 185,073 | -0.02(-0.07%) |
Jun 06, 2024 | 28.82 | 28.90 | 28.67 | 28.77 | 100,654 | -0.05(-0.17%) |
Jun 05, 2024 | 29.04 | 29.04 | 28.75 | 28.82 | 93,097 | -0.09(-0.31%) |
Jun 04, 2024 | 29.10 | 29.10 | 28.84 | 28.91 | 134,616 | -0.28(-0.96%) |
Jun 03, 2024 | 29.36 | 29.49 | 29.16 | 29.19 | 71,403 | -0.41(-1.39%) |
May 31, 2024 | 29.65 | 29.68 | 29.48 | 29.60 | 89,455 | -0.08(-0.27%) |
May 30, 2024 | 29.62 | 29.83 | 29.59 | 29.68 | 96,041 | -0.25(-0.84%) |
May 29, 2024 | 29.63 | 29.98 | 29.53 | 29.93 | 329,049 | +0.49(+1.66%) |
May 28, 2024 | 29.17 | 29.51 | 29.17 | 29.44 | 98,765 | +0.20(+0.68%) |
May 24, 2024 | 29.20 | 29.35 | 29.16 | 29.24 | 56,067 | +0.10(+0.34%) |
May 23, 2024 | 28.99 | 29.23 | 28.86 | 29.14 | 96,689 | +0.03(+0.10%) |
May 22, 2024 | 29.30 | 29.35 | 29.01 | 29.11 | 79,303 | -0.26(-0.89%) |
May 21, 2024 | 29.43 | 29.46 | 29.16 | 29.37 | 80,463 | +0.01(+0.03%) |
May 20, 2024 | 29.77 | 29.77 | 29.25 | 29.36 | 70,225 | -0.16(-0.54%) |
May 17, 2024 | 29.56 | 29.68 | 29.38 | 29.52 | 62,315 | +0.15(+0.51%) |
May 16, 2024 | 29.26 | 29.48 | 29.12 | 29.37 | 194,578 | +0.01(+0.03%) |
May 15, 2024 | 29.47 | 29.52 | 29.14 | 29.36 | 77,640 | -0.29(-0.98%) |
May 14, 2024 | 29.68 | 29.76 | 29.57 | 29.65 | 43,882 | -0.08(-0.27%) |
May 13, 2024 | 29.72 | 29.85 | 29.53 | 29.73 | 41,595 | -0.03(-0.10%) |
May 10, 2024 | 29.56 | 29.90 | 29.56 | 29.76 | 66,989 | +0.09(+0.32%) |
May 09, 2024 | 29.67 | 29.85 | 29.65 | 29.67 | 72,587 | -0.16(-0.55%) |
May 08, 2024 | 29.60 | 29.91 | 29.60 | 29.83 | 106,155 | +0.33(+1.12%) |
May 07, 2024 | 29.60 | 29.60 | 29.31 | 29.50 | 69,595 | -0.05(-0.17%) |
May 06, 2024 | 29.75 | 29.91 | 29.41 | 29.55 | 367,981 | -0.12(-0.40%) |
May 03, 2024 | 29.52 | 29.87 | 29.52 | 29.67 | 53,040 | -0.55(-1.81%) |
May 02, 2024 | 30.73 | 30.73 | 30.14 | 30.22 | 84,474 | -0.73(-2.37%) |
May 01, 2024 | 30.85 | 31.19 | 30.74 | 30.95 | 51,703 | -0.19(-0.61%) |
Apr 30, 2024 | 30.84 | 31.16 | 30.76 | 31.14 | 81,473 | +0.34(+1.10%) |
Apr 29, 2024 | 31.06 | 31.06 | 30.63 | 30.80 | 98,528 | -0.31(-1.00%) |
Apr 26, 2024 | 31.23 | 31.23 | 30.95 | 31.11 | 66,238 | +0.12(+0.40%) |
Apr 25, 2024 | 30.97 | 31.05 | 30.81 | 30.99 | 52,298 | +0.18(+0.57%) |
Apr 24, 2024 | 30.69 | 30.95 | 30.69 | 30.81 | 24,241 | +0.13(+0.42%) |
Apr 23, 2024 | 30.76 | 30.78 | 30.51 | 30.68 | 56,827 | -0.18(-0.58%) |
Apr 22, 2024 | 31.10 | 31.10 | 30.75 | 30.86 | 151,934 | -0.24(-0.78%) |
Apr 19, 2024 | 31.24 | 31.25 | 30.95 | 31.10 | 35,742 | -0.10(-0.32%) |
Apr 18, 2024 | 31.06 | 31.20 | 30.95 | 31.20 | 52,271 | +0.14(+0.45%) |
Apr 17, 2024 | 31.21 | 31.40 | 31.05 | 31.06 | 31,661 | -0.22(-0.70%) |
Apr 16, 2024 | 31.35 | 31.40 | 31.16 | 31.28 | 187,564 | -0.06(-0.19%) |
Apr 15, 2024 | 31.26 | 31.35 | 30.96 | 31.34 | 212,296 | +0.46(+1.49%) |
Apr 12, 2024 | 31.05 | 31.16 | 30.87 | 30.88 | 81,691 | +0.03(+0.10%) |
Apr 11, 2024 | 30.76 | 30.98 | 30.67 | 30.85 | 67,625 | +0.16(+0.52%) |
Apr 10, 2024 | 30.44 | 30.80 | 30.43 | 30.69 | 69,945 | +0.25(+0.82%) |
Apr 09, 2024 | 30.48 | 30.50 | 30.29 | 30.44 | 247,336 | +0.07(+0.23%) |
Apr 08, 2024 | 30.36 | 30.50 | 30.22 | 30.37 | 67,975 | +0.01(+0.03%) |
Apr 05, 2024 | 30.36 | 30.50 | 30.35 | 30.36 | 172,197 | +0.01(+0.03%) |
Apr 04, 2024 | 30.59 | 30.59 | 30.21 | 30.35 | 184,868 | +0.01(+0.03%) |
Apr 03, 2024 | 30.49 | 30.50 | 30.14 | 30.34 | 183,101 | -0.02(-0.07%) |
Apr 02, 2024 | 30.14 | 30.37 | 30.05 | 30.36 | 112,781 | +0.17(+0.56%) |