Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 30.65 | 30.91 | 30.65 | 30.80 | 2,093 | -0.01(-0.03%) |
Jun 05, 2024 | 30.47 | 30.81 | 30.42 | 30.81 | 9,534 | +0.39(+1.27%) |
Jun 04, 2024 | 30.58 | 30.69 | 30.43 | 30.43 | 3,759 | -0.37(-1.21%) |
Jun 03, 2024 | 31.11 | 31.11 | 30.71 | 30.80 | 3,615 | -0.14(-0.46%) |
May 31, 2024 | 30.99 | 30.99 | 30.62 | 30.94 | 5,252 | +0.17(+0.56%) |
May 30, 2024 | 30.87 | 30.89 | 30.73 | 30.77 | 1,864 | +0.04(+0.13%) |
May 29, 2024 | 30.59 | 30.80 | 30.59 | 30.73 | 8,509 | -0.35(-1.14%) |
May 28, 2024 | 31.29 | 31.29 | 30.99 | 31.08 | 7,392 | -0.01(-0.04%) |
May 24, 2024 | 30.93 | 31.15 | 30.88 | 31.10 | 10,641 | +0.36(+1.16%) |
May 23, 2024 | 31.30 | 31.33 | 30.69 | 30.74 | 95,315 | -0.59(-1.88%) |
May 22, 2024 | 31.20 | 31.46 | 31.20 | 31.33 | 12,002 | -0.12(-0.39%) |
May 21, 2024 | 31.29 | 31.45 | 31.29 | 31.45 | 7,277 | -0.12(-0.38%) |
May 20, 2024 | 31.32 | 31.66 | 31.32 | 31.57 | 4,549 | +0.10(+0.33%) |
May 17, 2024 | 31.46 | 31.49 | 31.41 | 31.47 | 3,545 | -0.06(-0.18%) |
May 16, 2024 | 31.37 | 31.56 | 31.37 | 31.53 | 4,291 | +0.02(+0.06%) |
May 15, 2024 | 31.60 | 31.60 | 31.44 | 31.51 | 9,255 | +0.15(+0.49%) |
May 14, 2024 | 31.41 | 31.52 | 31.32 | 31.36 | 7,418 | +0.13(+0.41%) |
May 13, 2024 | 31.36 | 31.53 | 31.22 | 31.23 | 8,904 | -0.03(-0.09%) |
May 10, 2024 | 31.49 | 31.49 | 31.18 | 31.26 | 4,585 | -0.06(-0.20%) |
May 09, 2024 | 31.16 | 31.38 | 31.16 | 31.32 | 5,107 | +0.55(+1.79%) |
May 08, 2024 | 30.55 | 30.96 | 30.55 | 30.77 | 5,243 | -0.11(-0.37%) |
May 07, 2024 | 30.97 | 31.06 | 30.88 | 30.88 | 2,204 | +0.07(+0.23%) |
May 06, 2024 | 30.63 | 30.81 | 30.63 | 30.81 | 8,009 | +0.35(+1.16%) |
May 03, 2024 | 30.68 | 30.68 | 30.36 | 30.46 | 6,206 | +0.26(+0.85%) |
May 02, 2024 | 29.79 | 30.20 | 29.79 | 30.20 | 7,521 | +0.52(+1.76%) |
May 01, 2024 | 29.43 | 30.14 | 29.43 | 29.68 | 9,069 | +0.24(+0.83%) |
Apr 30, 2024 | 29.65 | 29.79 | 29.44 | 29.44 | 5,128 | -0.56(-1.88%) |
Apr 29, 2024 | 29.88 | 30.04 | 29.87 | 30.00 | 10,317 | +0.27(+0.91%) |
Apr 26, 2024 | 29.58 | 29.75 | 29.41 | 29.73 | 4,896 | +0.28(+0.94%) |
Apr 25, 2024 | 29.40 | 29.45 | 29.13 | 29.45 | 3,807 | -0.31(-1.04%) |
Apr 24, 2024 | 29.72 | 29.90 | 29.53 | 29.76 | 27,296 | +0.04(+0.13%) |
Apr 23, 2024 | 29.35 | 29.86 | 29.35 | 29.72 | 7,346 | +0.42(+1.42%) |
Apr 22, 2024 | 29.23 | 29.35 | 29.18 | 29.31 | 2,708 | +0.30(+1.04%) |
Apr 19, 2024 | 28.81 | 29.11 | 28.81 | 29.00 | 10,775 | +0.03(+0.09%) |
Apr 18, 2024 | 29.21 | 29.46 | 28.95 | 28.98 | 4,258 | -0.27(-0.93%) |
Apr 17, 2024 | 29.50 | 29.50 | 29.21 | 29.25 | 12,645 | -0.19(-0.65%) |
Apr 16, 2024 | 29.45 | 29.58 | 29.33 | 29.44 | 5,914 | -0.16(-0.54%) |
Apr 15, 2024 | 30.31 | 30.31 | 29.60 | 29.60 | 7,924 | -0.51(-1.69%) |
Apr 12, 2024 | 30.30 | 30.30 | 30.07 | 30.11 | 8,044 | -0.66(-2.15%) |
Apr 11, 2024 | 30.75 | 30.81 | 30.47 | 30.77 | 5,876 | +0.14(+0.45%) |
Apr 10, 2024 | 30.74 | 30.74 | 30.53 | 30.64 | 7,679 | -0.64(-2.04%) |
Apr 09, 2024 | 31.12 | 31.27 | 31.12 | 31.27 | 3,670 | +0.20(+0.63%) |
Apr 08, 2024 | 31.05 | 31.18 | 31.03 | 31.07 | 2,091 | +0.16(+0.52%) |
Apr 05, 2024 | 30.57 | 31.00 | 30.57 | 30.91 | 2,510 | +0.23(+0.74%) |
Apr 04, 2024 | 31.17 | 31.23 | 30.61 | 30.69 | 2,735 | -0.17(-0.56%) |
Apr 03, 2024 | 30.98 | 31.06 | 30.80 | 30.86 | 31,783 | -0.10(-0.33%) |
Apr 02, 2024 | 31.20 | 31.20 | 30.91 | 30.96 | 4,541 | -0.63(-1.99%) |