Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 30.04 | 30.14 | 29.99 | 29.99 | 11,789 | -0.16(-0.53%) |
Jun 21, 2024 | 30.07 | 30.15 | 30.01 | 30.15 | 7,431 | -0.04(-0.13%) |
Jun 20, 2024 | 30.07 | 30.26 | 30.07 | 30.19 | 8,189 | -0.05(-0.17%) |
Jun 18, 2024 | 30.18 | 30.25 | 30.14 | 30.24 | 4,641 | +0.10(+0.33%) |
Jun 17, 2024 | 30.19 | 30.19 | 29.87 | 30.14 | 6,085 | +0.29(+0.97%) |
Jun 14, 2024 | 29.79 | 29.88 | 29.79 | 29.85 | 5,416 | -0.02(-0.07%) |
Jun 13, 2024 | 29.79 | 29.91 | 29.79 | 29.87 | 2,433 | -0.04(-0.14%) |
Jun 12, 2024 | 29.98 | 30.00 | 29.84 | 29.91 | 6,471 | +0.27(+0.92%) |
Jun 11, 2024 | 29.52 | 29.65 | 29.51 | 29.64 | 8,503 | +0.03(+0.10%) |
Jun 10, 2024 | 29.60 | 29.62 | 29.56 | 29.61 | 4,866 | +0.06(+0.19%) |
Jun 07, 2024 | 29.62 | 29.63 | 29.51 | 29.55 | 2,892 | -0.12(-0.39%) |
Jun 06, 2024 | 29.70 | 29.70 | 29.59 | 29.67 | 9,261 | +0.04(+0.13%) |
Jun 05, 2024 | 29.61 | 29.67 | 29.59 | 29.63 | 10,298 | +0.37(+1.26%) |
Jun 04, 2024 | 29.24 | 29.30 | 29.20 | 29.26 | 5,299 | +0.00(+0.00%) |
Jun 03, 2024 | 29.03 | 29.35 | 29.03 | 29.26 | 2,096 | +0.02(+0.07%) |
May 31, 2024 | 28.93 | 29.24 | 28.88 | 29.24 | 3,448 | +0.21(+0.72%) |
May 30, 2024 | 29.15 | 29.15 | 29.00 | 29.03 | 5,923 | -0.13(-0.45%) |
May 29, 2024 | 29.18 | 29.24 | 29.16 | 29.16 | 4,995 | -0.21(-0.71%) |
May 28, 2024 | 29.36 | 29.39 | 29.30 | 29.37 | 10,380 | +0.00(+0.00%) |
May 24, 2024 | 29.39 | 29.39 | 29.34 | 29.37 | 701 | +0.12(+0.41%) |
May 23, 2024 | 29.36 | 29.39 | 29.17 | 29.25 | 4,338 | -0.11(-0.37%) |
May 22, 2024 | 29.46 | 29.49 | 29.29 | 29.36 | 8,968 | -0.15(-0.51%) |
May 21, 2024 | 29.40 | 29.51 | 29.40 | 29.51 | 3,178 | +0.01(+0.03%) |
May 20, 2024 | 29.49 | 29.50 | 29.45 | 29.50 | 1,864 | +0.13(+0.44%) |
May 17, 2024 | 29.39 | 29.43 | 29.34 | 29.37 | 15,963 | +0.04(+0.14%) |
May 16, 2024 | 29.46 | 29.51 | 29.33 | 29.33 | 15,840 | -0.17(-0.58%) |
May 15, 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 10,287 | +0.43(+1.48%) |
May 14, 2024 | 29.00 | 29.12 | 28.98 | 29.07 | 13,226 | +0.10(+0.36%) |
May 13, 2024 | 29.01 | 29.01 | 28.94 | 28.97 | 6,426 | +0.02(+0.06%) |
May 10, 2024 | 28.96 | 28.98 | 28.92 | 28.95 | 9,821 | +0.06(+0.21%) |
May 09, 2024 | 28.71 | 28.91 | 28.71 | 28.89 | 9,388 | +0.13(+0.45%) |
May 08, 2024 | 28.80 | 28.80 | 28.76 | 28.76 | 3,618 | -0.07(-0.24%) |
May 07, 2024 | 28.79 | 28.90 | 28.79 | 28.83 | 4,832 | +0.09(+0.31%) |
May 06, 2024 | 28.56 | 28.75 | 28.56 | 28.74 | 6,529 | +0.18(+0.63%) |
May 03, 2024 | 28.48 | 28.56 | 28.45 | 28.56 | 8,891 | +0.43(+1.53%) |
May 02, 2024 | 27.91 | 28.19 | 27.91 | 28.13 | 14,495 | +0.31(+1.11%) |
May 01, 2024 | 27.87 | 28.19 | 27.82 | 27.82 | 12,933 | -0.05(-0.18%) |
Apr 30, 2024 | 28.23 | 28.23 | 27.87 | 27.87 | 10,032 | -0.43(-1.52%) |
Apr 29, 2024 | 28.32 | 28.37 | 28.23 | 28.30 | 9,799 | +0.05(+0.18%) |
Apr 26, 2024 | 28.21 | 28.30 | 28.12 | 28.25 | 9,826 | +0.21(+0.75%) |
Apr 25, 2024 | 27.94 | 28.04 | 27.91 | 28.04 | 5,443 | -0.13(-0.46%) |
Apr 24, 2024 | 28.11 | 28.17 | 28.06 | 28.17 | 12,824 | +0.00(+0.00%) |
Apr 23, 2024 | 27.66 | 28.18 | 27.66 | 28.17 | 11,952 | +0.37(+1.33%) |
Apr 22, 2024 | 27.65 | 27.96 | 27.65 | 27.80 | 60,431 | +0.20(+0.72%) |
Apr 19, 2024 | 27.74 | 27.76 | 27.54 | 27.60 | 18,372 | -0.22(-0.79%) |
Apr 18, 2024 | 27.97 | 27.98 | 27.80 | 27.82 | 5,279 | -0.02(-0.07%) |
Apr 17, 2024 | 28.06 | 28.06 | 27.84 | 27.84 | 5,828 | -0.23(-0.81%) |
Apr 16, 2024 | 28.11 | 28.21 | 28.04 | 28.07 | 4,190 | -0.02(-0.09%) |
Apr 15, 2024 | 28.41 | 28.43 | 28.09 | 28.09 | 10,611 | -0.37(-1.30%) |
Apr 12, 2024 | 28.68 | 28.68 | 28.41 | 28.46 | 5,903 | -0.37(-1.28%) |
Apr 11, 2024 | 28.60 | 28.86 | 28.60 | 28.83 | 15,645 | +0.26(+0.91%) |
Apr 10, 2024 | 28.50 | 28.65 | 28.50 | 28.57 | 11,317 | -0.33(-1.14%) |
Apr 09, 2024 | 28.80 | 28.90 | 28.75 | 28.90 | 4,913 | +0.05(+0.17%) |
Apr 08, 2024 | 28.67 | 28.92 | 28.67 | 28.85 | 9,635 | -0.04(-0.14%) |
Apr 05, 2024 | 28.73 | 28.91 | 28.73 | 28.89 | 4,202 | +0.24(+0.84%) |
Apr 04, 2024 | 29.16 | 29.16 | 28.65 | 28.65 | 11,065 | -0.31(-1.07%) |
Apr 03, 2024 | 29.01 | 29.02 | 28.95 | 28.96 | 10,391 | +0.11(+0.38%) |
Apr 02, 2024 | 28.69 | 28.85 | 28.69 | 28.85 | 9,181 | -0.21(-0.72%) |