Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 29.61 | 29.65 | 29.57 | 29.65 | 4,679 | +0.00(+0.01%) |
Jun 13, 2024 | 29.65 | 29.65 | 29.57 | 29.64 | 2,226 | -0.05(-0.15%) |
Jun 12, 2024 | 29.64 | 29.80 | 29.50 | 29.69 | 5,059 | +0.22(+0.75%) |
Jun 11, 2024 | 29.41 | 29.55 | 29.39 | 29.47 | 6,409 | -0.09(-0.29%) |
Jun 10, 2024 | 29.50 | 29.60 | 29.50 | 29.55 | 5,457 | +0.11(+0.36%) |
Jun 07, 2024 | 29.51 | 29.54 | 29.39 | 29.45 | 8,661 | -0.16(-0.56%) |
Jun 06, 2024 | 29.63 | 29.67 | 29.58 | 29.61 | 5,997 | +0.05(+0.17%) |
Jun 05, 2024 | 29.39 | 29.59 | 29.39 | 29.56 | 7,222 | +0.28(+0.97%) |
Jun 04, 2024 | 29.30 | 29.34 | 29.16 | 29.28 | 6,752 | -0.27(-0.91%) |
Jun 03, 2024 | 29.50 | 29.56 | 29.43 | 29.54 | 19,899 | +0.22(+0.76%) |
May 31, 2024 | 29.20 | 29.32 | 29.17 | 29.32 | 7,433 | -0.21(-0.71%) |
May 30, 2024 | 29.51 | 29.55 | 29.44 | 29.53 | 5,355 | -0.04(-0.12%) |
May 29, 2024 | 29.48 | 29.59 | 29.48 | 29.57 | 8,442 | -0.19(-0.65%) |
May 28, 2024 | 29.83 | 29.84 | 29.73 | 29.76 | 9,398 | -0.06(-0.22%) |
May 24, 2024 | 29.81 | 29.84 | 29.81 | 29.82 | 1,982 | +0.07(+0.23%) |
May 23, 2024 | 29.93 | 29.93 | 29.70 | 29.75 | 4,640 | -0.12(-0.39%) |
May 22, 2024 | 29.95 | 29.95 | 29.81 | 29.87 | 3,705 | -0.10(-0.33%) |
May 21, 2024 | 29.95 | 29.97 | 29.88 | 29.97 | 17,234 | -0.10(-0.34%) |
May 20, 2024 | 30.05 | 30.08 | 29.98 | 30.07 | 4,654 | +0.01(+0.03%) |
May 17, 2024 | 30.02 | 30.16 | 30.02 | 30.07 | 23,036 | +0.07(+0.24%) |
May 16, 2024 | 30.00 | 30.02 | 29.97 | 30.00 | 5,510 | +0.05(+0.18%) |
May 15, 2024 | 29.85 | 29.96 | 29.85 | 29.94 | 12,506 | +0.12(+0.41%) |
May 14, 2024 | 29.82 | 29.83 | 29.74 | 29.82 | 10,005 | +0.10(+0.34%) |
May 13, 2024 | 29.80 | 29.80 | 29.68 | 29.72 | 3,432 | +0.13(+0.43%) |
May 10, 2024 | 29.61 | 29.66 | 29.56 | 29.59 | 2,481 | +0.10(+0.33%) |
May 09, 2024 | 29.46 | 29.53 | 29.36 | 29.49 | 113,888 | +0.01(+0.02%) |
May 08, 2024 | 29.34 | 29.50 | 29.34 | 29.48 | 19,577 | -0.00(-0.00%) |
May 07, 2024 | 29.51 | 29.54 | 29.48 | 29.49 | 5,341 | -0.09(-0.32%) |
May 06, 2024 | 29.58 | 29.64 | 29.53 | 29.58 | 37,608 | +0.02(+0.07%) |
May 03, 2024 | 29.42 | 29.59 | 29.42 | 29.56 | 5,493 | +0.11(+0.37%) |
May 02, 2024 | 29.12 | 29.45 | 29.12 | 29.45 | 2,004 | +0.49(+1.69%) |
May 01, 2024 | 28.96 | 29.17 | 28.92 | 28.96 | 4,647 | -0.04(-0.13%) |
Apr 30, 2024 | 29.10 | 29.11 | 28.98 | 29.00 | 3,607 | -0.24(-0.82%) |
Apr 29, 2024 | 29.14 | 29.24 | 29.14 | 29.24 | 2,769 | +0.19(+0.67%) |
Apr 26, 2024 | 28.93 | 29.06 | 28.93 | 29.05 | 7,407 | +0.27(+0.92%) |
Apr 25, 2024 | 28.59 | 28.88 | 28.59 | 28.78 | 11,954 | -0.01(-0.03%) |
Apr 24, 2024 | 28.77 | 28.84 | 28.72 | 28.79 | 3,486 | +0.05(+0.18%) |
Apr 23, 2024 | 28.70 | 28.78 | 28.66 | 28.74 | 6,398 | +0.17(+0.59%) |
Apr 22, 2024 | 28.44 | 28.66 | 28.44 | 28.57 | 4,937 | +0.20(+0.70%) |
Apr 19, 2024 | 28.44 | 28.45 | 28.34 | 28.37 | 7,527 | -0.17(-0.60%) |
Apr 18, 2024 | 28.49 | 28.54 | 28.42 | 28.54 | 33,667 | +0.17(+0.60%) |
Apr 17, 2024 | 28.45 | 28.47 | 28.36 | 28.37 | 8,475 | -0.04(-0.14%) |
Apr 16, 2024 | 28.49 | 28.51 | 28.36 | 28.41 | 14,833 | -0.19(-0.67%) |
Apr 15, 2024 | 28.70 | 28.70 | 28.59 | 28.60 | 2,505 | -0.09(-0.30%) |
Apr 12, 2024 | 28.85 | 28.85 | 28.69 | 28.69 | 6,390 | -0.38(-1.31%) |
Apr 11, 2024 | 29.13 | 29.13 | 28.99 | 29.07 | 8,334 | +0.10(+0.35%) |
Apr 10, 2024 | 29.04 | 29.04 | 28.92 | 28.97 | 33,950 | -0.24(-0.82%) |
Apr 09, 2024 | 29.23 | 29.28 | 29.16 | 29.21 | 5,317 | +0.11(+0.38%) |
Apr 08, 2024 | 29.16 | 29.17 | 29.09 | 29.10 | 7,566 | +0.13(+0.45%) |
Apr 05, 2024 | 28.92 | 29.05 | 28.91 | 28.97 | 8,613 | +0.02(+0.07%) |
Apr 04, 2024 | 29.17 | 29.22 | 28.95 | 28.95 | 7,187 | -0.07(-0.24%) |
Apr 03, 2024 | 28.92 | 29.10 | 28.92 | 29.02 | 12,758 | -0.02(-0.06%) |
Apr 02, 2024 | 29.00 | 29.09 | 28.97 | 29.04 | 11,461 | +0.10(+0.34%) |