Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 30.66 | 30.74 | 30.55 | 30.74 | 6,685 | -0.04(-0.13%) |
Jun 26, 2024 | 30.80 | 30.87 | 30.72 | 30.78 | 33,754 | -0.21(-0.67%) |
Jun 25, 2024 | 31.35 | 31.35 | 30.93 | 30.99 | 2,363 | -0.34(-1.10%) |
Jun 24, 2024 | 31.21 | 31.51 | 31.21 | 31.33 | 3,139 | +0.26(+0.82%) |
Jun 21, 2024 | 31.00 | 31.07 | 30.92 | 31.07 | 5,729 | +0.15(+0.49%) |
Jun 20, 2024 | 30.85 | 30.93 | 30.82 | 30.92 | 1,803 | -0.07(-0.22%) |
Jun 18, 2024 | 30.85 | 30.99 | 30.85 | 30.99 | 1,835 | +0.24(+0.79%) |
Jun 17, 2024 | 30.53 | 30.84 | 30.50 | 30.75 | 1,996 | +0.07(+0.23%) |
Jun 14, 2024 | 30.45 | 30.68 | 30.45 | 30.68 | 8,305 | +0.07(+0.21%) |
Jun 13, 2024 | 30.50 | 30.64 | 30.43 | 30.61 | 3,610 | +0.16(+0.52%) |
Jun 12, 2024 | 30.91 | 30.91 | 30.46 | 30.46 | 1,207 | +0.35(+1.16%) |
Jun 11, 2024 | 30.10 | 30.26 | 30.01 | 30.11 | 11,554 | -0.16(-0.52%) |
Jun 10, 2024 | 29.99 | 30.34 | 29.99 | 30.27 | 2,398 | +0.14(+0.45%) |
Jun 07, 2024 | 30.08 | 30.20 | 30.05 | 30.13 | 3,541 | -0.22(-0.73%) |
Jun 06, 2024 | 30.21 | 30.41 | 30.15 | 30.35 | 5,278 | -0.06(-0.21%) |
Jun 05, 2024 | 30.40 | 30.45 | 30.19 | 30.42 | 3,942 | -0.01(-0.03%) |
Jun 04, 2024 | 30.01 | 30.56 | 30.01 | 30.43 | 4,411 | +0.32(+1.08%) |
Jun 03, 2024 | 30.22 | 30.22 | 29.96 | 30.10 | 4,076 | +0.10(+0.33%) |
May 31, 2024 | 29.65 | 30.00 | 29.65 | 30.00 | 2,511 | +0.50(+1.71%) |
May 30, 2024 | 29.20 | 29.52 | 29.20 | 29.50 | 5,265 | +0.30(+1.02%) |
May 29, 2024 | 29.21 | 29.23 | 29.00 | 29.20 | 5,387 | -0.46(-1.55%) |
May 28, 2024 | 30.09 | 30.17 | 29.66 | 29.66 | 4,293 | -0.32(-1.07%) |
May 24, 2024 | 30.06 | 30.15 | 29.98 | 29.98 | 5,943 | +0.01(+0.04%) |
May 23, 2024 | 30.56 | 30.56 | 29.94 | 29.97 | 7,955 | -0.55(-1.81%) |
May 22, 2024 | 30.46 | 30.80 | 30.46 | 30.52 | 3,708 | -0.14(-0.46%) |
May 21, 2024 | 30.71 | 30.74 | 30.64 | 30.66 | 2,746 | -0.06(-0.20%) |
May 20, 2024 | 30.81 | 30.95 | 30.71 | 30.72 | 5,390 | -0.17(-0.56%) |
May 17, 2024 | 30.84 | 30.91 | 30.84 | 30.89 | 6,715 | +0.02(+0.07%) |
May 16, 2024 | 30.88 | 30.95 | 30.83 | 30.87 | 5,733 | +0.04(+0.13%) |
May 15, 2024 | 30.97 | 30.97 | 30.80 | 30.83 | 10,066 | +0.28(+0.92%) |
May 14, 2024 | 30.34 | 30.71 | 30.34 | 30.55 | 5,940 | +0.17(+0.56%) |
May 13, 2024 | 30.36 | 30.57 | 30.27 | 30.38 | 2,266 | +0.03(+0.10%) |
May 10, 2024 | 30.55 | 30.55 | 30.28 | 30.35 | 3,732 | -0.05(-0.16%) |
May 09, 2024 | 30.07 | 30.42 | 30.02 | 30.40 | 4,976 | +0.45(+1.50%) |
May 08, 2024 | 30.15 | 30.15 | 29.94 | 29.95 | 6,327 | -0.40(-1.32%) |
May 07, 2024 | 30.35 | 30.56 | 30.30 | 30.35 | 3,712 | +0.11(+0.36%) |
May 06, 2024 | 30.10 | 30.25 | 30.10 | 30.24 | 5,133 | +0.27(+0.90%) |
May 03, 2024 | 30.13 | 30.22 | 29.95 | 29.97 | 8,037 | +0.21(+0.70%) |
May 02, 2024 | 29.39 | 29.82 | 29.39 | 29.76 | 13,209 | +0.30(+1.00%) |
May 01, 2024 | 29.50 | 29.86 | 29.43 | 29.47 | 4,785 | +0.00(+0.01%) |
Apr 30, 2024 | 29.63 | 29.69 | 29.46 | 29.46 | 848 | -0.38(-1.29%) |
Apr 29, 2024 | 29.77 | 30.06 | 29.73 | 29.85 | 5,418 | +0.17(+0.57%) |
Apr 26, 2024 | 29.79 | 29.91 | 29.68 | 29.68 | 2,913 | +0.09(+0.29%) |
Apr 25, 2024 | 29.57 | 29.64 | 29.42 | 29.59 | 3,675 | -0.27(-0.90%) |
Apr 24, 2024 | 29.68 | 29.92 | 29.57 | 29.86 | 2,539 | +0.17(+0.56%) |
Apr 23, 2024 | 29.52 | 29.83 | 29.52 | 29.69 | 29,329 | +0.21(+0.72%) |
Apr 22, 2024 | 29.24 | 29.50 | 29.20 | 29.48 | 17,971 | +0.31(+1.07%) |
Apr 19, 2024 | 29.09 | 29.21 | 29.06 | 29.17 | 3,916 | +0.19(+0.64%) |
Apr 18, 2024 | 29.16 | 29.16 | 28.95 | 28.98 | 1,893 | -0.03(-0.09%) |
Apr 17, 2024 | 29.23 | 29.23 | 28.94 | 29.01 | 4,227 | -0.04(-0.14%) |
Apr 16, 2024 | 29.43 | 29.43 | 29.05 | 29.05 | 5,556 | -0.44(-1.48%) |
Apr 15, 2024 | 30.07 | 30.07 | 29.36 | 29.49 | 3,546 | -0.39(-1.31%) |
Apr 12, 2024 | 30.20 | 30.20 | 29.85 | 29.88 | 2,230 | -0.48(-1.59%) |
Apr 11, 2024 | 30.51 | 30.51 | 30.10 | 30.36 | 4,569 | +0.03(+0.09%) |
Apr 10, 2024 | 30.64 | 30.64 | 30.21 | 30.33 | 3,410 | -0.90(-2.89%) |
Apr 09, 2024 | 30.94 | 31.24 | 30.94 | 31.24 | 4,169 | +0.39(+1.27%) |
Apr 08, 2024 | 30.30 | 30.84 | 30.30 | 30.84 | 15,502 | +0.91(+3.05%) |
Apr 05, 2024 | 29.74 | 29.96 | 29.70 | 29.93 | 5,404 | +0.16(+0.54%) |
Apr 04, 2024 | 30.10 | 30.19 | 29.76 | 29.77 | 2,973 | -0.05(-0.17%) |
Apr 03, 2024 | 29.75 | 29.85 | 29.65 | 29.82 | 21,389 | +0.01(+0.03%) |
Apr 02, 2024 | 29.95 | 29.95 | 29.71 | 29.81 | 11,892 | -0.40(-1.31%) |