Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 29.77 | 30.43 | 29.77 | 30.27 | 874,197 | +0.19(+0.63%) |
Jun 17, 2024 | 30.40 | 30.51 | 29.82 | 30.08 | 2,064,794 | -0.39(-1.28%) |
Jun 14, 2024 | 30.37 | 30.51 | 30.00 | 30.47 | 1,673,853 | -0.25(-0.81%) |
Jun 13, 2024 | 30.89 | 30.92 | 30.48 | 30.72 | 669,002 | -0.27(-0.87%) |
Jun 12, 2024 | 30.90 | 31.21 | 30.80 | 30.99 | 1,061,879 | +0.21(+0.68%) |
Jun 11, 2024 | 30.74 | 30.87 | 30.68 | 30.78 | 819,901 | -0.12(-0.39%) |
Jun 10, 2024 | 31.17 | 31.17 | 30.52 | 30.90 | 1,971,310 | -0.21(-0.68%) |
Jun 07, 2024 | 30.80 | 31.23 | 30.58 | 31.11 | 2,105,455 | +0.31(+1.01%) |
Jun 06, 2024 | 30.99 | 31.19 | 30.60 | 30.80 | 805,313 | -0.30(-0.96%) |
Jun 05, 2024 | 31.27 | 31.35 | 31.04 | 31.10 | 875,500 | -0.17(-0.54%) |
Jun 04, 2024 | 30.85 | 31.50 | 30.75 | 31.27 | 1,176,888 | +0.30(+0.97%) |
Jun 03, 2024 | 30.63 | 31.21 | 30.57 | 30.97 | 922,948 | +0.22(+0.72%) |
May 31, 2024 | 30.33 | 30.78 | 30.19 | 30.75 | 2,263,200 | +0.53(+1.75%) |
May 30, 2024 | 30.25 | 30.68 | 30.16 | 30.22 | 586,580 | -0.09(-0.30%) |
May 29, 2024 | 30.42 | 30.50 | 30.15 | 30.31 | 969,650 | -0.28(-0.92%) |
May 28, 2024 | 30.36 | 30.64 | 30.35 | 30.59 | 820,173 | +0.14(+0.46%) |
May 27, 2024 | 30.34 | 30.54 | 30.34 | 30.45 | 482,386 | +0.08(+0.26%) |
May 24, 2024 | 30.45 | 30.49 | 30.07 | 30.37 | 626,824 | +0.00(+0.00%) |
May 23, 2024 | 30.71 | 30.71 | 30.06 | 30.37 | 1,035,398 | -0.28(-0.91%) |
May 22, 2024 | 30.65 | 30.71 | 30.48 | 30.65 | 857,746 | -0.11(-0.36%) |
May 21, 2024 | 30.72 | 30.95 | 30.58 | 30.76 | 1,870,083 | -0.05(-0.16%) |
May 17, 2024 | 30.81 | 0 | +0.17(+0.55%) | |||
May 16, 2024 | 30.54 | 30.76 | 30.54 | 30.64 | 426,127 | +0.15(+0.49%) |
May 15, 2024 | 30.53 | 30.81 | 30.41 | 30.49 | 750,459 | -0.08(-0.26%) |
May 14, 2024 | 30.84 | 30.84 | 30.44 | 30.57 | 861,514 | -0.20(-0.65%) |
May 13, 2024 | 30.61 | 30.79 | 30.47 | 30.77 | 347,711 | +0.19(+0.62%) |
May 10, 2024 | 30.28 | 30.73 | 30.28 | 30.58 | 568,538 | +0.18(+0.59%) |
May 09, 2024 | 30.25 | 30.51 | 30.12 | 30.40 | 851,601 | +0.17(+0.56%) |
May 08, 2024 | 29.99 | 30.38 | 29.90 | 30.23 | 700,588 | +0.13(+0.43%) |
May 07, 2024 | 30.25 | 30.38 | 29.91 | 30.10 | 850,927 | -0.10(-0.33%) |
May 06, 2024 | 30.48 | 30.58 | 30.13 | 30.20 | 637,820 | -0.16(-0.53%) |
May 03, 2024 | 30.47 | 30.48 | 29.97 | 30.36 | 698,796 | -0.04(-0.13%) |
May 02, 2024 | 30.30 | 30.53 | 29.51 | 30.40 | 866,398 | +0.27(+0.90%) |
May 01, 2024 | 30.13 | 30.33 | 29.94 | 30.13 | 536,832 | -0.05(-0.17%) |
Apr 30, 2024 | 30.35 | 30.55 | 30.14 | 30.18 | 716,317 | -0.20(-0.66%) |
Apr 29, 2024 | 30.13 | 30.44 | 30.11 | 30.38 | 591,116 | +0.25(+0.83%) |
Apr 26, 2024 | 30.25 | 30.29 | 29.94 | 30.13 | 607,706 | -0.09(-0.30%) |
Apr 25, 2024 | 30.05 | 30.32 | 30.00 | 30.22 | 578,885 | +0.02(+0.07%) |
Apr 24, 2024 | 29.88 | 30.31 | 29.83 | 30.20 | 386,697 | +0.26(+0.87%) |
Apr 23, 2024 | 29.83 | 30.08 | 29.73 | 29.94 | 798,796 | +0.10(+0.34%) |
Apr 22, 2024 | 29.88 | 29.96 | 29.62 | 29.84 | 499,335 | -0.05(-0.17%) |
Apr 19, 2024 | 29.49 | 30.04 | 29.48 | 29.89 | 768,730 | +0.42(+1.43%) |
Apr 18, 2024 | 29.26 | 29.51 | 29.11 | 29.47 | 971,428 | +0.23(+0.79%) |
Apr 17, 2024 | 29.06 | 29.31 | 28.89 | 29.24 | 607,031 | +0.24(+0.83%) |
Apr 16, 2024 | 29.30 | 29.30 | 28.86 | 29.00 | 581,284 | -0.35(-1.19%) |
Apr 15, 2024 | 29.30 | 29.44 | 29.10 | 29.35 | 888,471 | +0.07(+0.24%) |
Apr 12, 2024 | 29.18 | 29.66 | 29.11 | 29.28 | 748,518 | +0.06(+0.21%) |
Apr 11, 2024 | 29.18 | 29.29 | 29.00 | 29.22 | 968,058 | +0.08(+0.27%) |
Apr 10, 2024 | 28.89 | 29.19 | 28.76 | 29.14 | 1,255,995 | +0.10(+0.34%) |
Apr 09, 2024 | 29.23 | 29.33 | 29.01 | 29.04 | 728,989 | -0.16(-0.55%) |
Apr 08, 2024 | 29.26 | 29.27 | 29.06 | 29.20 | 840,085 | -0.08(-0.27%) |
Apr 05, 2024 | 29.32 | 29.39 | 29.10 | 29.28 | 897,317 | +0.01(+0.03%) |
Apr 04, 2024 | 29.19 | 29.45 | 29.08 | 29.27 | 877,073 | +0.04(+0.14%) |
Apr 03, 2024 | 29.30 | 29.52 | 29.06 | 29.23 | 792,402 | -0.04(-0.14%) |
Apr 02, 2024 | 29.73 | 29.75 | 29.10 | 29.27 | 774,530 | -0.44(-1.48%) |