Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 29.72 | 29.78 | 29.63 | 29.76 | 379,411 | -0.12(-0.40%) |
Jun 25, 2024 | 29.72 | 29.89 | 29.63 | 29.88 | 716,314 | +0.21(+0.71%) |
Jun 24, 2024 | 29.82 | 29.93 | 29.66 | 29.67 | 699,744 | -0.06(-0.20%) |
Jun 21, 2024 | 29.71 | 29.83 | 29.65 | 29.73 | 462,787 | -0.16(-0.54%) |
Jun 20, 2024 | 30.13 | 30.13 | 29.77 | 29.89 | 672,614 | -0.15(-0.50%) |
Jun 18, 2024 | 29.95 | 30.08 | 29.85 | 30.04 | 756,133 | +0.12(+0.40%) |
Jun 17, 2024 | 29.72 | 29.98 | 29.63 | 29.92 | 489,201 | +0.29(+0.98%) |
Jun 14, 2024 | 29.50 | 29.64 | 29.45 | 29.63 | 436,648 | -0.17(-0.57%) |
Jun 13, 2024 | 29.93 | 29.93 | 29.64 | 29.80 | 521,152 | -0.09(-0.30%) |
Jun 12, 2024 | 29.91 | 30.02 | 29.81 | 29.89 | 658,962 | +0.37(+1.25%) |
Jun 11, 2024 | 29.48 | 29.55 | 29.28 | 29.52 | 508,408 | -0.11(-0.37%) |
Jun 10, 2024 | 29.41 | 29.66 | 29.35 | 29.63 | 666,516 | +0.08(+0.27%) |
Jun 07, 2024 | 29.60 | 29.71 | 29.52 | 29.55 | 544,431 | -0.20(-0.67%) |
Jun 06, 2024 | 29.83 | 29.83 | 29.64 | 29.75 | 629,640 | +0.04(+0.13%) |
Jun 05, 2024 | 29.45 | 29.73 | 29.38 | 29.71 | 519,678 | +0.52(+1.78%) |
Jun 04, 2024 | 29.17 | 29.21 | 28.99 | 29.19 | 640,720 | -0.05(-0.17%) |
Jun 03, 2024 | 29.31 | 29.46 | 28.99 | 29.24 | 572,548 | +0.13(+0.45%) |
May 31, 2024 | 29.05 | 29.11 | 28.72 | 29.11 | 736,067 | +0.12(+0.41%) |
May 30, 2024 | 29.03 | 29.11 | 28.91 | 28.99 | 588,098 | -0.11(-0.38%) |
May 29, 2024 | 29.13 | 29.19 | 29.09 | 29.10 | 645,995 | -0.39(-1.32%) |
May 28, 2024 | 29.52 | 29.52 | 29.36 | 29.49 | 683,645 | -0.01(-0.03%) |
May 24, 2024 | 29.37 | 29.55 | 29.32 | 29.50 | 463,145 | +0.22(+0.75%) |
May 23, 2024 | 29.59 | 29.62 | 29.20 | 29.28 | 613,197 | -0.02(-0.07%) |
May 22, 2024 | 29.41 | 29.41 | 29.18 | 29.30 | 1,028,856 | -0.15(-0.51%) |
May 21, 2024 | 29.34 | 29.46 | 29.30 | 29.45 | 536,520 | +0.02(+0.07%) |
May 20, 2024 | 29.37 | 29.50 | 29.34 | 29.43 | 679,161 | +0.10(+0.34%) |
May 17, 2024 | 29.27 | 29.33 | 29.21 | 29.33 | 486,596 | +0.03(+0.10%) |
May 16, 2024 | 29.45 | 29.48 | 29.29 | 29.30 | 606,799 | -0.23(-0.78%) |
May 15, 2024 | 29.28 | 29.53 | 29.26 | 29.53 | 667,048 | +0.37(+1.27%) |
May 14, 2024 | 29.00 | 29.18 | 28.95 | 29.16 | 697,190 | +0.19(+0.66%) |
May 13, 2024 | 29.12 | 29.12 | 28.95 | 28.97 | 531,613 | -0.04(-0.14%) |
May 10, 2024 | 29.00 | 29.14 | 28.97 | 29.01 | 517,458 | +0.11(+0.38%) |
May 09, 2024 | 28.73 | 28.90 | 28.70 | 28.90 | 573,717 | +0.16(+0.56%) |
May 08, 2024 | 28.62 | 28.79 | 28.60 | 28.74 | 846,975 | +0.04(+0.14%) |
May 07, 2024 | 28.72 | 28.78 | 28.63 | 28.70 | 788,541 | +0.06(+0.21%) |
May 06, 2024 | 28.46 | 28.65 | 28.41 | 28.64 | 676,250 | +0.29(+1.02%) |
May 03, 2024 | 28.30 | 28.41 | 28.17 | 28.35 | 965,764 | +0.39(+1.39%) |
May 02, 2024 | 27.91 | 28.02 | 27.69 | 27.96 | 1,136,918 | +0.24(+0.87%) |
May 01, 2024 | 27.80 | 28.14 | 27.63 | 27.72 | 844,657 | -0.09(-0.32%) |
Apr 30, 2024 | 28.14 | 28.23 | 27.81 | 27.81 | 535,874 | -0.42(-1.49%) |
Apr 29, 2024 | 28.27 | 28.27 | 28.10 | 28.23 | 550,327 | -0.01(-0.04%) |
Apr 26, 2024 | 28.06 | 28.30 | 28.04 | 28.24 | 791,648 | +0.37(+1.33%) |
Apr 25, 2024 | 27.52 | 27.93 | 27.45 | 27.87 | 833,439 | -0.04(-0.14%) |
Apr 24, 2024 | 28.06 | 28.11 | 27.77 | 27.91 | 2,620,186 | -0.07(-0.25%) |
Apr 23, 2024 | 27.73 | 28.02 | 27.68 | 27.98 | 786,087 | +0.44(+1.60%) |
Apr 22, 2024 | 27.39 | 27.68 | 27.32 | 27.54 | 677,150 | +0.28(+1.03%) |
Apr 19, 2024 | 27.51 | 27.58 | 27.18 | 27.26 | 754,678 | -0.28(-1.02%) |
Apr 18, 2024 | 27.64 | 27.79 | 27.50 | 27.54 | 842,888 | -0.15(-0.54%) |
Apr 17, 2024 | 27.99 | 28.01 | 27.58 | 27.69 | 906,964 | -0.15(-0.54%) |
Apr 16, 2024 | 27.82 | 27.96 | 27.71 | 27.84 | 879,961 | -0.02(-0.07%) |
Apr 15, 2024 | 28.46 | 28.47 | 27.81 | 27.86 | 1,082,607 | -0.30(-1.07%) |
Apr 12, 2024 | 28.41 | 28.45 | 28.07 | 28.16 | 551,487 | -0.51(-1.78%) |
Apr 11, 2024 | 28.59 | 28.71 | 28.33 | 28.67 | 425,818 | +0.19(+0.67%) |
Apr 10, 2024 | 28.38 | 28.57 | 28.35 | 28.48 | 755,206 | -0.25(-0.87%) |
Apr 09, 2024 | 28.89 | 28.89 | 28.49 | 28.73 | 493,993 | -0.05(-0.17%) |
Apr 08, 2024 | 28.85 | 28.86 | 28.72 | 28.78 | 484,922 | +0.07(+0.24%) |
Apr 05, 2024 | 28.45 | 28.79 | 28.40 | 28.71 | 601,336 | +0.30(+1.06%) |
Apr 04, 2024 | 28.98 | 29.01 | 28.38 | 28.41 | 686,455 | -0.34(-1.18%) |
Apr 03, 2024 | 28.57 | 28.83 | 28.54 | 28.75 | 688,960 | +0.12(+0.42%) |
Apr 02, 2024 | 28.60 | 28.64 | 28.50 | 28.63 | 551,429 | -0.24(-0.83%) |