Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 31.21 | 31.24 | 31.16 | 31.18 | 62,962 | -0.05(-0.16%) |
Jun 19, 2024 | 31.28 | 31.30 | 31.23 | 31.23 | 106,344 | -0.08(-0.26%) |
Jun 18, 2024 | 31.19 | 31.31 | 31.19 | 31.31 | 101,358 | +0.11(+0.35%) |
Jun 17, 2024 | 31.10 | 31.23 | 31.05 | 31.20 | 60,897 | +0.04(+0.13%) |
Jun 14, 2024 | 31.15 | 31.18 | 31.11 | 31.16 | 36,060 | -0.03(-0.10%) |
Jun 13, 2024 | 31.22 | 31.22 | 31.15 | 31.19 | 63,879 | -0.02(-0.06%) |
Jun 12, 2024 | 31.20 | 31.33 | 31.20 | 31.21 | 61,728 | +0.13(+0.42%) |
Jun 11, 2024 | 31.06 | 31.08 | 30.99 | 31.08 | 59,196 | -0.02(-0.06%) |
Jun 10, 2024 | 31.02 | 31.11 | 31.01 | 31.10 | 52,347 | +0.03(+0.10%) |
Jun 07, 2024 | 31.15 | 31.15 | 31.04 | 31.07 | 34,409 | -0.11(-0.35%) |
Jun 06, 2024 | 31.14 | 31.19 | 31.13 | 31.18 | 114,390 | +0.04(+0.13%) |
Jun 05, 2024 | 31.04 | 31.15 | 31.02 | 31.14 | 162,100 | +0.19(+0.61%) |
Jun 04, 2024 | 30.88 | 30.95 | 30.83 | 30.95 | 36,156 | +0.03(+0.10%) |
Jun 03, 2024 | 30.85 | 30.92 | 30.79 | 30.92 | 61,201 | +0.18(+0.59%) |
May 31, 2024 | 30.65 | 30.77 | 30.60 | 30.74 | 43,870 | +0.07(+0.23%) |
May 30, 2024 | 30.70 | 30.75 | 30.67 | 30.67 | 45,495 | +0.00(+0.00%) |
May 29, 2024 | 30.77 | 30.77 | 30.65 | 30.67 | 54,976 | -0.19(-0.62%) |
May 28, 2024 | 31.02 | 31.02 | 30.81 | 30.86 | 53,210 | -0.20(-0.64%) |
May 27, 2024 | 30.90 | 31.06 | 30.90 | 31.06 | 50,656 | +0.12(+0.39%) |
May 24, 2024 | 30.90 | 30.98 | 30.90 | 30.94 | 50,434 | +0.05(+0.16%) |
May 23, 2024 | 31.08 | 31.08 | 30.86 | 30.89 | 100,316 | -0.15(-0.48%) |
May 22, 2024 | 31.06 | 31.06 | 30.98 | 31.04 | 65,967 | -0.05(-0.16%) |
May 21, 2024 | 31.05 | 31.11 | 31.05 | 31.09 | 36,197 | +0.09(+0.29%) |
May 17, 2024 | 31.00 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 31.01 | 31.06 | 30.99 | 31.00 | 58,123 | +0.02(+0.06%) |
May 15, 2024 | 30.88 | 31.00 | 30.88 | 30.98 | 137,046 | +0.19(+0.62%) |
May 14, 2024 | 30.80 | 30.81 | 30.75 | 30.79 | 45,787 | +0.04(+0.13%) |
May 13, 2024 | 30.80 | 30.82 | 30.75 | 30.75 | 77,684 | -0.01(-0.03%) |
May 10, 2024 | 30.80 | 30.80 | 30.72 | 30.76 | 32,134 | -0.05(-0.16%) |
May 09, 2024 | 30.70 | 30.81 | 30.70 | 30.81 | 66,011 | +0.07(+0.23%) |
May 08, 2024 | 30.67 | 30.74 | 30.67 | 30.74 | 29,380 | -0.05(-0.16%) |
May 07, 2024 | 30.72 | 30.82 | 30.72 | 30.79 | 34,560 | +0.12(+0.39%) |
May 06, 2024 | 30.54 | 30.67 | 30.54 | 30.67 | 84,648 | +0.19(+0.62%) |
May 03, 2024 | 30.45 | 30.48 | 30.37 | 30.48 | 49,280 | +0.24(+0.79%) |
May 02, 2024 | 30.15 | 30.27 | 30.11 | 30.24 | 33,642 | +0.12(+0.40%) |
May 01, 2024 | 30.10 | 30.28 | 30.05 | 30.12 | 50,448 | +0.00(+0.00%) |
Apr 30, 2024 | 30.26 | 30.30 | 30.10 | 30.12 | 30,718 | -0.19(-0.63%) |
Apr 29, 2024 | 30.20 | 30.31 | 30.20 | 30.31 | 52,466 | +0.10(+0.33%) |
Apr 26, 2024 | 30.12 | 30.21 | 30.11 | 30.21 | 49,098 | +0.19(+0.63%) |
Apr 25, 2024 | 29.90 | 30.04 | 29.86 | 30.02 | 42,385 | -0.13(-0.43%) |
Apr 24, 2024 | 30.30 | 30.30 | 30.07 | 30.15 | 69,405 | -0.02(-0.07%) |
Apr 23, 2024 | 30.10 | 30.19 | 30.04 | 30.17 | 28,523 | +0.13(+0.43%) |
Apr 22, 2024 | 30.00 | 30.07 | 29.91 | 30.04 | 68,663 | +0.10(+0.33%) |
Apr 19, 2024 | 29.93 | 30.01 | 29.89 | 29.94 | 73,985 | -0.05(-0.17%) |
Apr 18, 2024 | 30.00 | 30.09 | 29.95 | 29.99 | 64,489 | -0.06(-0.20%) |
Apr 17, 2024 | 30.10 | 30.17 | 30.00 | 30.05 | 34,970 | -0.06(-0.20%) |
Apr 16, 2024 | 30.19 | 30.19 | 30.04 | 30.11 | 55,440 | -0.07(-0.23%) |
Apr 15, 2024 | 30.50 | 30.50 | 30.12 | 30.18 | 79,173 | -0.24(-0.79%) |
Apr 12, 2024 | 30.53 | 30.55 | 30.35 | 30.42 | 53,901 | -0.11(-0.36%) |
Apr 11, 2024 | 30.53 | 30.55 | 30.38 | 30.53 | 53,858 | +0.05(+0.16%) |
Apr 10, 2024 | 30.51 | 30.55 | 30.41 | 30.48 | 79,918 | -0.19(-0.62%) |
Apr 09, 2024 | 30.57 | 30.67 | 30.54 | 30.67 | 85,531 | +0.10(+0.33%) |
Apr 08, 2024 | 30.60 | 30.60 | 30.55 | 30.57 | 31,071 | +0.01(+0.03%) |
Apr 05, 2024 | 30.52 | 30.61 | 30.51 | 30.56 | 52,877 | +0.13(+0.43%) |
Apr 04, 2024 | 30.60 | 30.62 | 30.41 | 30.43 | 52,225 | -0.09(-0.29%) |
Apr 03, 2024 | 30.40 | 30.54 | 30.39 | 30.52 | 59,683 | -0.01(-0.03%) |
Apr 02, 2024 | 30.51 | 30.53 | 30.42 | 30.53 | 60,529 | -0.08(-0.26%) |