Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 30.74 | 30.77 | 30.51 | 30.65 | 587,105 | -0.01(-0.03%) |
Jun 26, 2024 | 30.89 | 30.89 | 30.50 | 30.66 | 15,331 | -0.25(-0.81%) |
Jun 25, 2024 | 30.85 | 30.91 | 30.64 | 30.91 | 21,912 | +0.04(+0.13%) |
Jun 24, 2024 | 30.60 | 30.97 | 30.60 | 30.87 | 42,677 | +0.77(+2.55%) |
Jun 21, 2024 | 30.26 | 30.39 | 30.10 | 30.10 | 38,324 | -0.21(-0.68%) |
Jun 20, 2024 | 29.98 | 30.47 | 29.98 | 30.31 | 34,620 | +0.43(+1.46%) |
Jun 18, 2024 | 29.82 | 30.17 | 29.82 | 29.88 | 35,841 | +0.15(+0.52%) |
Jun 17, 2024 | 29.53 | 29.80 | 29.51 | 29.72 | 123,522 | +0.15(+0.49%) |
Jun 14, 2024 | 29.82 | 29.82 | 29.49 | 29.58 | 74,075 | -0.29(-0.96%) |
Jun 13, 2024 | 30.11 | 30.11 | 29.72 | 29.86 | 31,166 | -0.35(-1.16%) |
Jun 12, 2024 | 30.74 | 30.74 | 30.10 | 30.21 | 28,065 | -0.23(-0.77%) |
Jun 11, 2024 | 30.25 | 30.49 | 30.23 | 30.45 | 33,741 | -0.02(-0.06%) |
Jun 10, 2024 | 30.25 | 30.63 | 30.25 | 30.47 | 15,504 | +0.34(+1.13%) |
Jun 07, 2024 | 30.13 | 30.44 | 30.10 | 30.13 | 35,017 | -0.13(-0.44%) |
Jun 06, 2024 | 30.13 | 30.28 | 30.04 | 30.26 | 116,681 | +0.15(+0.51%) |
Jun 05, 2024 | 30.17 | 30.17 | 29.97 | 30.11 | 36,890 | -0.01(-0.02%) |
Jun 04, 2024 | 30.14 | 30.14 | 29.79 | 30.11 | 40,618 | -0.26(-0.86%) |
Jun 03, 2024 | 31.09 | 31.09 | 30.22 | 30.38 | 33,131 | -0.80(-2.57%) |
May 31, 2024 | 30.52 | 31.22 | 30.52 | 31.18 | 36,443 | +0.71(+2.32%) |
May 30, 2024 | 30.32 | 30.66 | 30.32 | 30.47 | 54,549 | +0.07(+0.23%) |
May 29, 2024 | 30.74 | 30.74 | 30.31 | 30.40 | 43,080 | -0.57(-1.84%) |
May 28, 2024 | 30.85 | 31.06 | 30.83 | 30.97 | 33,285 | +0.31(+1.01%) |
May 24, 2024 | 30.76 | 30.87 | 30.56 | 30.66 | 33,599 | +0.07(+0.23%) |
May 23, 2024 | 30.95 | 31.11 | 30.55 | 30.59 | 41,138 | -0.29(-0.93%) |
May 22, 2024 | 31.31 | 31.31 | 30.73 | 30.88 | 32,621 | -0.50(-1.59%) |
May 21, 2024 | 31.33 | 31.67 | 31.33 | 31.38 | 30,810 | -0.11(-0.34%) |
May 20, 2024 | 31.60 | 31.62 | 31.38 | 31.48 | 25,794 | -0.11(-0.35%) |
May 17, 2024 | 31.24 | 31.65 | 31.24 | 31.59 | 18,394 | +0.41(+1.31%) |
May 16, 2024 | 31.18 | 31.35 | 31.14 | 31.18 | 12,475 | -0.07(-0.23%) |
May 15, 2024 | 31.22 | 31.27 | 30.81 | 31.25 | 20,161 | +0.05(+0.18%) |
May 14, 2024 | 31.12 | 31.21 | 30.97 | 31.20 | 6,936 | +0.09(+0.29%) |
May 13, 2024 | 31.27 | 31.33 | 31.05 | 31.11 | 16,392 | -0.12(-0.37%) |
May 10, 2024 | 31.70 | 31.70 | 31.15 | 31.22 | 22,359 | -0.28(-0.90%) |
May 09, 2024 | 31.22 | 31.54 | 31.22 | 31.51 | 24,684 | +0.31(+1.00%) |
May 08, 2024 | 31.14 | 31.32 | 31.09 | 31.19 | 21,126 | -0.08(-0.25%) |
May 07, 2024 | 31.29 | 31.47 | 31.27 | 31.27 | 35,053 | -0.06(-0.19%) |
May 06, 2024 | 31.25 | 31.59 | 31.25 | 31.33 | 25,542 | +0.30(+0.96%) |
May 03, 2024 | 31.16 | 31.16 | 30.70 | 31.04 | 95,064 | +0.06(+0.19%) |
May 02, 2024 | 30.90 | 31.11 | 30.87 | 30.98 | 126,113 | +0.20(+0.65%) |
May 01, 2024 | 31.26 | 31.26 | 30.60 | 30.78 | 43,096 | -0.55(-1.74%) |
Apr 30, 2024 | 32.37 | 32.37 | 31.32 | 31.32 | 26,699 | -1.21(-3.73%) |
Apr 29, 2024 | 32.32 | 32.60 | 32.32 | 32.54 | 17,863 | +0.17(+0.53%) |
Apr 26, 2024 | 32.37 | 32.44 | 32.08 | 32.37 | 28,861 | -0.12(-0.37%) |
Apr 25, 2024 | 32.20 | 32.58 | 32.18 | 32.49 | 15,740 | +0.11(+0.34%) |
Apr 24, 2024 | 32.19 | 32.39 | 32.12 | 32.38 | 61,969 | +0.06(+0.20%) |
Apr 23, 2024 | 32.10 | 32.37 | 31.92 | 32.31 | 49,897 | +0.16(+0.50%) |
Apr 22, 2024 | 31.87 | 32.41 | 31.60 | 32.15 | 92,652 | +0.17(+0.53%) |
Apr 19, 2024 | 31.64 | 32.21 | 31.64 | 31.98 | 40,290 | +0.33(+1.04%) |
Apr 18, 2024 | 31.87 | 31.98 | 31.55 | 31.65 | 36,554 | -0.20(-0.64%) |
Apr 17, 2024 | 31.95 | 32.25 | 31.66 | 31.85 | 44,904 | -0.17(-0.52%) |
Apr 16, 2024 | 32.23 | 32.27 | 31.75 | 32.02 | 66,221 | -0.33(-1.01%) |
Apr 15, 2024 | 32.79 | 32.95 | 32.28 | 32.35 | 38,282 | -0.33(-1.01%) |
Apr 12, 2024 | 33.31 | 33.50 | 32.55 | 32.67 | 36,204 | -0.47(-1.41%) |
Apr 11, 2024 | 33.30 | 33.30 | 32.74 | 33.14 | 58,271 | -0.04(-0.12%) |
Apr 10, 2024 | 32.92 | 33.27 | 32.87 | 33.18 | 30,838 | +0.07(+0.23%) |
Apr 09, 2024 | 33.27 | 33.36 | 32.88 | 33.11 | 35,252 | -0.06(-0.19%) |
Apr 08, 2024 | 33.39 | 33.44 | 33.14 | 33.17 | 31,763 | -0.22(-0.67%) |
Apr 05, 2024 | 33.09 | 33.46 | 33.00 | 33.40 | 64,325 | +0.34(+1.04%) |
Apr 04, 2024 | 33.14 | 33.26 | 32.93 | 33.05 | 41,253 | -0.05(-0.14%) |
Apr 03, 2024 | 32.79 | 33.12 | 32.79 | 33.10 | 81,088 | +0.40(+1.21%) |
Apr 02, 2024 | 32.49 | 32.71 | 32.38 | 32.70 | 52,108 | +0.36(+1.11%) |