Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 30.19 | 30.34 | 30.19 | 30.32 | 5,969 | +0.02(+0.06%) |
Jun 25, 2024 | 30.25 | 30.35 | 30.22 | 30.30 | 3,967 | +0.14(+0.47%) |
Jun 24, 2024 | 30.38 | 30.38 | 30.16 | 30.16 | 2,093 | -0.10(-0.32%) |
Jun 21, 2024 | 30.30 | 30.30 | 30.14 | 30.26 | 1,436 | +0.01(+0.02%) |
Jun 20, 2024 | 30.31 | 30.32 | 30.25 | 30.25 | 815 | +0.04(+0.15%) |
Jun 18, 2024 | 30.17 | 30.22 | 30.14 | 30.21 | 1,399 | +0.10(+0.35%) |
Jun 17, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 625 | +0.15(+0.49%) |
Jun 14, 2024 | 29.84 | 29.96 | 29.84 | 29.95 | 1,270 | -0.03(-0.11%) |
Jun 13, 2024 | 29.99 | 30.00 | 29.86 | 29.99 | 14,918 | -0.08(-0.27%) |
Jun 12, 2024 | 30.14 | 30.14 | 30.00 | 30.07 | 1,852 | +0.22(+0.73%) |
Jun 11, 2024 | 29.79 | 29.85 | 29.68 | 29.85 | 16,431 | -0.05(-0.16%) |
Jun 10, 2024 | 29.67 | 29.90 | 29.67 | 29.90 | 2,919 | +0.13(+0.43%) |
Jun 07, 2024 | 29.68 | 29.91 | 29.68 | 29.77 | 16,377 | -0.05(-0.18%) |
Jun 06, 2024 | 29.82 | 29.90 | 29.78 | 29.83 | 10,255 | +0.01(+0.03%) |
Jun 05, 2024 | 29.63 | 29.82 | 29.63 | 29.82 | 1,771 | +0.39(+1.34%) |
Jun 04, 2024 | 29.31 | 29.42 | 29.21 | 29.42 | 32,736 | +0.09(+0.30%) |
Jun 03, 2024 | 29.33 | 29.33 | 29.24 | 29.33 | 5,486 | +0.01(+0.02%) |
May 31, 2024 | 29.18 | 29.33 | 28.92 | 29.33 | 794 | +0.21(+0.71%) |
May 30, 2024 | 29.23 | 29.25 | 29.11 | 29.12 | 8,360 | -0.42(-1.43%) |
May 29, 2024 | 29.60 | 29.60 | 29.55 | 29.55 | 1,523 | -0.19(-0.62%) |
May 28, 2024 | 29.78 | 29.78 | 29.64 | 29.73 | 1,010 | -0.00(-0.00%) |
May 24, 2024 | 29.71 | 29.73 | 29.71 | 29.73 | 451 | +0.09(+0.30%) |
May 23, 2024 | 29.98 | 29.98 | 29.64 | 29.64 | 4,642 | -0.16(-0.52%) |
May 22, 2024 | 29.90 | 29.94 | 29.71 | 29.80 | 123,266 | -0.08(-0.27%) |
May 21, 2024 | 29.85 | 29.88 | 29.84 | 29.88 | 4,725 | +0.03(+0.10%) |
May 20, 2024 | 29.94 | 29.94 | 29.85 | 29.85 | 7,840 | +0.06(+0.21%) |
May 17, 2024 | 29.74 | 29.79 | 29.74 | 29.79 | 12,731 | +0.07(+0.23%) |
May 16, 2024 | 29.78 | 29.80 | 29.72 | 29.72 | 8,476 | -0.06(-0.21%) |
May 15, 2024 | 29.57 | 29.80 | 29.57 | 29.78 | 5,379 | +0.43(+1.48%) |
May 14, 2024 | 29.22 | 29.36 | 29.16 | 29.35 | 2,988 | +0.15(+0.52%) |
May 13, 2024 | 29.25 | 29.25 | 29.20 | 29.20 | 4,326 | -0.00(-0.00%) |
May 10, 2024 | 29.20 | 29.20 | 29.18 | 29.20 | 1,000 | +0.06(+0.21%) |
May 09, 2024 | 29.13 | 29.19 | 29.12 | 29.14 | 2,599 | +0.04(+0.13%) |
May 08, 2024 | 29.08 | 29.10 | 29.05 | 29.10 | 984 | -0.07(-0.23%) |
May 07, 2024 | 29.16 | 29.19 | 29.16 | 29.16 | 2,496 | +0.03(+0.11%) |
May 06, 2024 | 29.02 | 29.13 | 29.02 | 29.13 | 35,427 | +0.31(+1.09%) |
May 03, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 136 | +0.34(+1.21%) |
May 02, 2024 | 28.32 | 28.57 | 28.32 | 28.47 | 662 | +0.26(+0.94%) |
May 01, 2024 | 28.48 | 28.48 | 28.21 | 28.21 | 103 | -0.06(-0.21%) |
Apr 30, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 77 | -0.49(-1.72%) |
Apr 29, 2024 | 28.78 | 28.78 | 28.73 | 28.76 | 433 | +0.07(+0.24%) |
Apr 26, 2024 | 28.67 | 28.69 | 28.67 | 28.69 | 102 | +0.42(+1.47%) |
Apr 25, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 188 | -0.19(-0.66%) |
Apr 24, 2024 | 28.58 | 28.58 | 28.41 | 28.46 | 1,632 | -0.02(-0.06%) |
Apr 23, 2024 | 28.20 | 28.49 | 28.20 | 28.48 | 879 | +0.41(+1.46%) |
Apr 22, 2024 | 28.08 | 28.08 | 28.07 | 28.07 | 261 | +0.25(+0.91%) |
Apr 19, 2024 | 27.97 | 27.97 | 27.75 | 27.82 | 2,009 | -0.25(-0.89%) |
Apr 18, 2024 | 28.05 | 28.07 | 28.05 | 28.07 | 1,005 | -0.16(-0.56%) |
Apr 17, 2024 | 28.26 | 28.33 | 28.22 | 28.22 | 703 | -0.23(-0.82%) |
Apr 16, 2024 | 28.57 | 28.59 | 28.46 | 28.46 | 737 | -0.03(-0.09%) |
Apr 15, 2024 | 28.86 | 28.90 | 28.45 | 28.48 | 912 | -0.29(-1.01%) |
Apr 12, 2024 | 29.03 | 29.03 | 28.77 | 28.77 | 106 | -0.51(-1.75%) |
Apr 11, 2024 | 29.25 | 29.29 | 29.25 | 29.29 | 118 | +0.19(+0.65%) |
Apr 10, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 43 | -0.24(-0.80%) |
Apr 09, 2024 | 29.18 | 29.33 | 29.16 | 29.33 | 1,046 | +0.08(+0.27%) |
Apr 08, 2024 | 29.32 | 29.33 | 29.25 | 29.25 | 576 | -0.05(-0.19%) |
Apr 05, 2024 | 29.00 | 29.34 | 29.00 | 29.31 | 1,090 | +0.36(+1.26%) |
Apr 04, 2024 | 29.57 | 29.57 | 28.94 | 28.94 | 1,298 | -0.28(-0.96%) |
Apr 03, 2024 | 29.38 | 29.41 | 29.22 | 29.22 | 7,140 | -0.07(-0.22%) |
Apr 02, 2024 | 29.14 | 29.29 | 29.14 | 29.29 | 137 | -0.20(-0.67%) |