Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 30.55 | 30.65 | 30.45 | 30.65 | 170,903 | +0.15(+0.49%) |
Jun 24, 2024 | 30.63 | 30.73 | 30.50 | 30.50 | 91,206 | -0.14(-0.46%) |
Jun 21, 2024 | 30.65 | 30.70 | 30.43 | 30.64 | 170,099 | -0.02(-0.07%) |
Jun 20, 2024 | 31.01 | 31.01 | 30.59 | 30.66 | 136,550 | -0.33(-1.06%) |
Jun 18, 2024 | 30.89 | 30.99 | 30.85 | 30.99 | 83,000 | +0.10(+0.32%) |
Jun 17, 2024 | 30.39 | 30.95 | 30.39 | 30.89 | 105,253 | +0.44(+1.44%) |
Jun 14, 2024 | 30.34 | 30.46 | 30.25 | 30.45 | 169,122 | -0.04(-0.13%) |
Jun 13, 2024 | 30.52 | 30.53 | 30.29 | 30.49 | 203,558 | +0.08(+0.26%) |
Jun 12, 2024 | 30.51 | 30.56 | 30.31 | 30.41 | 122,763 | +0.31(+1.03%) |
Jun 11, 2024 | 30.10 | 30.12 | 29.87 | 30.10 | 275,252 | -0.06(-0.20%) |
Jun 10, 2024 | 29.85 | 30.18 | 29.77 | 30.16 | 208,969 | +0.27(+0.90%) |
Jun 07, 2024 | 29.90 | 30.10 | 29.87 | 29.89 | 80,210 | -0.14(-0.47%) |
Jun 06, 2024 | 30.17 | 30.17 | 29.95 | 30.03 | 236,334 | -0.11(-0.36%) |
Jun 05, 2024 | 29.89 | 30.15 | 29.74 | 30.14 | 209,052 | +0.48(+1.62%) |
Jun 04, 2024 | 29.73 | 29.73 | 29.48 | 29.66 | 167,900 | -0.13(-0.44%) |
Jun 03, 2024 | 30.14 | 30.70 | 29.49 | 29.79 | 104,060 | -0.22(-0.73%) |
May 31, 2024 | 29.94 | 30.02 | 29.43 | 30.01 | 155,108 | +0.19(+0.64%) |
May 30, 2024 | 29.84 | 29.95 | 29.75 | 29.82 | 65,592 | -0.14(-0.47%) |
May 29, 2024 | 30.03 | 30.04 | 29.89 | 29.96 | 171,701 | -0.36(-1.19%) |
May 28, 2024 | 30.40 | 30.41 | 30.13 | 30.32 | 357,062 | -0.01(-0.03%) |
May 24, 2024 | 30.26 | 30.40 | 30.14 | 30.33 | 202,775 | +0.21(+0.70%) |
May 23, 2024 | 30.56 | 30.56 | 30.05 | 30.12 | 144,168 | -0.25(-0.82%) |
May 22, 2024 | 30.45 | 30.51 | 30.21 | 30.37 | 139,417 | -0.04(-0.13%) |
May 21, 2024 | 30.36 | 30.46 | 30.29 | 30.41 | 101,065 | -0.03(-0.10%) |
May 20, 2024 | 30.29 | 30.48 | 30.28 | 30.44 | 72,583 | +0.18(+0.59%) |
May 17, 2024 | 30.20 | 30.29 | 30.12 | 30.26 | 68,869 | +0.08(+0.27%) |
May 16, 2024 | 30.36 | 30.39 | 30.18 | 30.18 | 103,601 | -0.23(-0.76%) |
May 15, 2024 | 30.17 | 30.41 | 30.09 | 30.41 | 185,300 | +0.49(+1.64%) |
May 14, 2024 | 29.81 | 29.94 | 29.71 | 29.92 | 109,341 | +0.19(+0.64%) |
May 13, 2024 | 29.97 | 29.97 | 29.66 | 29.73 | 196,202 | -0.07(-0.23%) |
May 10, 2024 | 30.01 | 30.01 | 29.76 | 29.80 | 282,319 | +0.07(+0.24%) |
May 09, 2024 | 29.67 | 29.77 | 29.57 | 29.73 | 133,575 | +0.08(+0.27%) |
May 08, 2024 | 29.59 | 29.73 | 29.55 | 29.65 | 349,518 | -0.03(-0.10%) |
May 07, 2024 | 29.71 | 29.81 | 29.61 | 29.68 | 177,652 | -0.02(-0.07%) |
May 06, 2024 | 29.44 | 29.70 | 29.41 | 29.70 | 889,483 | +0.44(+1.50%) |
May 03, 2024 | 29.28 | 29.36 | 29.10 | 29.26 | 294,786 | +0.32(+1.11%) |
May 02, 2024 | 28.84 | 29.03 | 28.55 | 28.94 | 91,238 | +0.27(+0.94%) |
May 01, 2024 | 28.81 | 29.18 | 28.59 | 28.67 | 291,458 | -0.24(-0.83%) |
Apr 30, 2024 | 29.53 | 29.53 | 28.91 | 28.91 | 88,727 | -0.62(-2.10%) |
Apr 29, 2024 | 29.60 | 29.65 | 29.34 | 29.53 | 475,069 | +0.12(+0.41%) |
Apr 26, 2024 | 29.29 | 29.51 | 29.29 | 29.41 | 57,184 | +0.21(+0.72%) |
Apr 25, 2024 | 28.80 | 29.23 | 28.66 | 29.20 | 128,400 | -0.03(-0.10%) |
Apr 24, 2024 | 29.23 | 29.45 | 29.02 | 29.23 | 315,492 | +0.07(+0.24%) |
Apr 23, 2024 | 28.81 | 29.20 | 28.81 | 29.16 | 368,520 | +0.32(+1.11%) |
Apr 22, 2024 | 28.79 | 29.03 | 28.56 | 28.84 | 137,798 | +0.20(+0.70%) |
Apr 19, 2024 | 28.90 | 29.03 | 28.48 | 28.64 | 651,685 | -0.35(-1.21%) |
Apr 18, 2024 | 29.32 | 29.32 | 28.92 | 28.99 | 300,623 | -0.13(-0.45%) |
Apr 17, 2024 | 29.48 | 29.50 | 29.08 | 29.12 | 166,717 | -0.32(-1.09%) |
Apr 16, 2024 | 29.47 | 29.58 | 29.29 | 29.44 | 188,349 | -0.06(-0.20%) |
Apr 15, 2024 | 30.24 | 30.24 | 29.39 | 29.50 | 554,753 | -0.44(-1.47%) |
Apr 12, 2024 | 30.29 | 30.29 | 29.77 | 29.94 | 160,389 | -0.54(-1.79%) |
Apr 11, 2024 | 30.39 | 30.55 | 30.11 | 30.48 | 74,116 | +0.19(+0.64%) |
Apr 10, 2024 | 30.26 | 30.38 | 30.09 | 30.29 | 102,512 | -0.32(-1.05%) |
Apr 09, 2024 | 30.82 | 30.83 | 30.30 | 30.61 | 129,728 | +0.00(+0.00%) |
Apr 08, 2024 | 30.74 | 30.74 | 30.54 | 30.61 | 49,772 | +0.02(+0.07%) |
Apr 05, 2024 | 30.34 | 30.66 | 30.32 | 30.59 | 178,339 | +0.36(+1.19%) |
Apr 04, 2024 | 30.94 | 30.95 | 30.20 | 30.23 | 401,473 | -0.39(-1.27%) |
Apr 03, 2024 | 30.38 | 30.63 | 30.38 | 30.62 | 131,249 | +0.23(+0.76%) |
Apr 02, 2024 | 30.45 | 30.45 | 30.16 | 30.39 | 134,781 | -0.32(-1.04%) |