Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 31.30 | 31.31 | 30.56 | 30.56 | 1,477 | +0.04(+0.13%) |
Jun 26, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 288 | -0.01(-0.03%) |
Jun 25, 2024 | 30.77 | 31.00 | 30.53 | 30.53 | 2,528 | -0.22(-0.72%) |
Jun 24, 2024 | 30.72 | 30.76 | 30.72 | 30.75 | 748 | +0.25(+0.82%) |
Jun 21, 2024 | 30.98 | 31.50 | 30.49 | 30.50 | 25,246 | -1.13(-3.57%) |
Jun 20, 2024 | 30.95 | 31.63 | 30.95 | 31.63 | 1,927 | +1.23(+4.03%) |
Jun 18, 2024 | 31.25 | 31.29 | 30.40 | 30.40 | 11,634 | -1.25(-3.94%) |
Jun 17, 2024 | 30.38 | 31.65 | 30.03 | 31.65 | 4,612 | +1.19(+3.90%) |
Jun 14, 2024 | 30.46 | 31.07 | 30.05 | 30.46 | 3,591 | -0.18(-0.58%) |
Jun 13, 2024 | 30.45 | 31.65 | 30.45 | 30.64 | 1,926 | -1.01(-3.19%) |
Jun 12, 2024 | 31.18 | 31.65 | 30.57 | 31.65 | 7,496 | +0.05(+0.16%) |
Jun 11, 2024 | 30.99 | 31.60 | 30.99 | 31.60 | 1,399 | +0.70(+2.27%) |
Jun 10, 2024 | 30.55 | 30.90 | 30.45 | 30.90 | 1,257 | +0.00(+0.01%) |
Jun 07, 2024 | 30.25 | 30.99 | 30.25 | 30.90 | 2,256 | +0.63(+2.09%) |
Jun 06, 2024 | 30.19 | 30.27 | 30.19 | 30.27 | 733 | -0.64(-2.08%) |
Jun 05, 2024 | 30.74 | 31.03 | 29.83 | 30.91 | 4,926 | +0.06(+0.19%) |
Jun 04, 2024 | 31.13 | 31.13 | 29.81 | 30.85 | 4,115 | -0.69(-2.20%) |
May 31, 2024 | 31.54 | 125 | +0.86(+2.80%) | |||
May 30, 2024 | 30.17 | 30.68 | 30.14 | 30.68 | 939 | +0.51(+1.70%) |
May 29, 2024 | 30.21 | 31.29 | 30.17 | 30.17 | 1,117 | -1.38(-4.39%) |
May 28, 2024 | 29.88 | 31.55 | 29.88 | 31.55 | 787 | +0.06(+0.19%) |
May 24, 2024 | 30.36 | 31.49 | 30.36 | 31.49 | 4,564 | +0.88(+2.88%) |
May 23, 2024 | 30.56 | 30.79 | 29.85 | 30.61 | 4,432 | -0.09(-0.29%) |
May 22, 2024 | 30.14 | 31.07 | 29.92 | 30.70 | 1,507 | +0.28(+0.91%) |
May 21, 2024 | 30.47 | 31.16 | 30.42 | 30.42 | 5,987 | +0.13(+0.42%) |
May 20, 2024 | 31.41 | 32.07 | 30.26 | 30.29 | 6,617 | -1.63(-5.11%) |
May 17, 2024 | 31.25 | 31.93 | 31.25 | 31.93 | 1,466 | +0.71(+2.28%) |
May 16, 2024 | 31.69 | 32.22 | 31.21 | 31.21 | 898 | -0.13(-0.42%) |
May 15, 2024 | 31.65 | 31.90 | 31.22 | 31.35 | 8,791 | -0.96(-2.99%) |
May 14, 2024 | 31.70 | 32.31 | 31.68 | 32.31 | 4,280 | +0.17(+0.52%) |
May 13, 2024 | 31.67 | 32.44 | 31.21 | 32.14 | 18,015 | +0.24(+0.74%) |
May 10, 2024 | 31.85 | 31.99 | 31.85 | 31.91 | 2,340 | +0.23(+0.72%) |
May 09, 2024 | 31.96 | 31.96 | 31.68 | 31.68 | 1,806 | -0.14(-0.43%) |
May 08, 2024 | 31.96 | 31.96 | 31.69 | 31.82 | 1,253 | +0.15(+0.48%) |
May 07, 2024 | 31.99 | 31.99 | 31.66 | 31.66 | 1,878 | -0.32(-1.01%) |
May 06, 2024 | 31.98 | 31.99 | 31.43 | 31.99 | 1,969 | +0.03(+0.09%) |
May 03, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 199 | +0.32(+1.00%) |
May 01, 2024 | 31.64 | 32 | +0.60(+1.94%) | |||
Apr 25, 2024 | 31.04 | 4 | +0.02(+0.06%) | |||
Apr 24, 2024 | 31.54 | 31.54 | 31.02 | 31.02 | 484 | -1.13(-3.51%) |
Apr 19, 2024 | 32.14 | 2 | +0.00(+0.00%) | |||
Apr 18, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 501 | +0.00(+0.00%) |
Apr 17, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 327 | +0.00(+0.00%) |
Apr 16, 2024 | 31.90 | 32.14 | 31.90 | 32.14 | 2,310 | +0.25(+0.78%) |
Apr 15, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 257 | -0.25(-0.77%) |
Apr 12, 2024 | 32.15 | 32.15 | 32.14 | 32.14 | 813 | -0.42(-1.28%) |
Apr 11, 2024 | 31.07 | 32.56 | 31.07 | 32.56 | 1,253 | -0.07(-0.21%) |
Apr 10, 2024 | 32.40 | 32.69 | 30.46 | 32.63 | 14,867 | -0.11(-0.33%) |
Apr 09, 2024 | 30.49 | 32.74 | 29.87 | 32.74 | 12,404 | +2.32(+7.64%) |
Apr 08, 2024 | 29.39 | 30.54 | 29.39 | 30.41 | 11,361 | +0.93(+3.15%) |
Apr 05, 2024 | 30.30 | 30.30 | 29.33 | 29.48 | 601 | -0.82(-2.71%) |
Apr 04, 2024 | 29.90 | 30.30 | 29.90 | 30.30 | 1,686 | +0.64(+2.17%) |
Apr 03, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 396 | +0.18(+0.62%) |
Apr 02, 2024 | 29.33 | 29.48 | 29.33 | 29.48 | 1,278 | -0.36(-1.21%) |