Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 30.81 | 30.94 | 30.80 | 30.91 | 26,238 | -0.11(-0.34%) |
Jun 25, 2024 | 31.24 | 31.28 | 30.99 | 31.02 | 32,848 | -0.34(-1.08%) |
Jun 24, 2024 | 31.08 | 31.43 | 31.08 | 31.36 | 140,014 | +0.38(+1.22%) |
Jun 21, 2024 | 30.92 | 31.18 | 30.92 | 30.98 | 43,498 | +0.12(+0.39%) |
Jun 20, 2024 | 30.85 | 31.08 | 30.80 | 30.86 | 1,006,810 | -0.08(-0.26%) |
Jun 18, 2024 | 30.95 | 30.98 | 30.85 | 30.94 | 31,291 | -0.03(-0.09%) |
Jun 17, 2024 | 30.49 | 31.01 | 30.49 | 30.97 | 41,376 | +0.39(+1.26%) |
Jun 14, 2024 | 30.52 | 30.59 | 30.45 | 30.58 | 56,702 | -0.02(-0.06%) |
Jun 13, 2024 | 30.67 | 30.67 | 30.44 | 30.60 | 44,970 | -0.02(-0.06%) |
Jun 12, 2024 | 31.12 | 31.12 | 30.61 | 30.62 | 36,417 | -0.39(-1.25%) |
Jun 11, 2024 | 30.92 | 31.01 | 30.79 | 31.01 | 19,659 | -0.02(-0.06%) |
Jun 10, 2024 | 31.11 | 31.11 | 30.79 | 31.03 | 20,707 | -0.13(-0.41%) |
Jun 07, 2024 | 31.21 | 31.39 | 31.16 | 31.16 | 25,479 | -0.15(-0.47%) |
Jun 06, 2024 | 31.26 | 31.45 | 31.26 | 31.31 | 18,358 | +0.05(+0.16%) |
Jun 05, 2024 | 31.17 | 31.27 | 31.08 | 31.26 | 28,115 | -0.26(-0.82%) |
Jun 04, 2024 | 31.43 | 31.60 | 31.39 | 31.52 | 28,879 | +0.08(+0.25%) |
Jun 03, 2024 | 31.43 | 31.61 | 31.28 | 31.44 | 19,489 | -0.04(-0.12%) |
May 31, 2024 | 30.87 | 31.48 | 30.87 | 31.48 | 16,726 | +0.65(+2.09%) |
May 30, 2024 | 30.96 | 30.99 | 30.80 | 30.83 | 13,998 | -0.04(-0.13%) |
May 29, 2024 | 31.01 | 31.11 | 30.86 | 30.87 | 39,911 | -0.31(-0.99%) |
May 28, 2024 | 31.42 | 31.46 | 31.13 | 31.18 | 46,442 | -0.37(-1.18%) |
May 24, 2024 | 31.65 | 31.67 | 31.53 | 31.55 | 29,173 | +0.03(+0.10%) |
May 23, 2024 | 31.80 | 31.84 | 31.52 | 31.52 | 15,992 | -0.41(-1.29%) |
May 22, 2024 | 31.90 | 32.03 | 31.83 | 31.94 | 21,113 | -0.18(-0.56%) |
May 21, 2024 | 32.18 | 32.19 | 31.98 | 32.11 | 25,115 | +0.06(+0.19%) |
May 20, 2024 | 32.28 | 32.28 | 32.04 | 32.05 | 21,754 | -0.21(-0.66%) |
May 17, 2024 | 32.42 | 32.42 | 32.26 | 32.26 | 18,365 | -0.21(-0.64%) |
May 16, 2024 | 32.21 | 32.54 | 32.21 | 32.47 | 19,973 | +0.40(+1.24%) |
May 15, 2024 | 32.25 | 32.26 | 32.05 | 32.07 | 23,989 | -0.17(-0.54%) |
May 14, 2024 | 32.41 | 32.47 | 32.12 | 32.25 | 22,726 | -0.07(-0.23%) |
May 13, 2024 | 32.36 | 32.59 | 32.30 | 32.32 | 44,200 | -0.01(-0.05%) |
May 10, 2024 | 32.11 | 32.36 | 32.10 | 32.34 | 22,269 | +0.24(+0.76%) |
May 09, 2024 | 31.94 | 32.09 | 31.85 | 32.09 | 29,495 | +0.19(+0.61%) |
May 08, 2024 | 31.91 | 32.01 | 31.89 | 31.90 | 45,646 | -0.06(-0.20%) |
May 07, 2024 | 31.72 | 31.97 | 31.72 | 31.97 | 37,147 | +0.39(+1.23%) |
May 06, 2024 | 31.78 | 31.78 | 31.43 | 31.58 | 23,193 | -0.16(-0.51%) |
May 03, 2024 | 31.77 | 31.79 | 31.60 | 31.74 | 25,591 | +0.05(+0.15%) |
May 02, 2024 | 31.49 | 31.80 | 31.48 | 31.69 | 38,482 | +0.30(+0.95%) |
May 01, 2024 | 31.63 | 31.63 | 31.36 | 31.39 | 49,105 | -0.43(-1.34%) |
Apr 30, 2024 | 31.96 | 31.96 | 31.77 | 31.82 | 47,024 | -0.21(-0.66%) |
Apr 29, 2024 | 31.92 | 32.03 | 31.86 | 32.03 | 34,261 | +0.13(+0.40%) |
Apr 26, 2024 | 31.92 | 32.06 | 31.89 | 31.90 | 28,288 | -0.09(-0.28%) |
Apr 25, 2024 | 32.15 | 32.26 | 31.93 | 31.99 | 27,206 | -0.18(-0.57%) |
Apr 24, 2024 | 31.74 | 32.20 | 31.74 | 32.17 | 16,444 | +0.18(+0.56%) |
Apr 23, 2024 | 31.99 | 32.05 | 31.94 | 31.99 | 20,372 | +0.10(+0.31%) |
Apr 22, 2024 | 31.70 | 31.99 | 31.62 | 31.90 | 24,118 | +0.24(+0.76%) |
Apr 19, 2024 | 31.27 | 31.67 | 31.27 | 31.66 | 18,355 | +0.36(+1.14%) |
Apr 18, 2024 | 31.23 | 31.30 | 31.15 | 31.30 | 21,036 | +0.20(+0.64%) |
Apr 17, 2024 | 31.12 | 31.19 | 30.97 | 31.10 | 19,306 | +0.13(+0.43%) |
Apr 16, 2024 | 31.02 | 31.03 | 30.88 | 30.97 | 39,401 | +0.01(+0.05%) |
Apr 15, 2024 | 31.17 | 31.20 | 30.85 | 30.95 | 139,557 | -0.05(-0.16%) |
Apr 12, 2024 | 31.44 | 31.46 | 30.98 | 31.00 | 25,893 | -0.55(-1.73%) |
Apr 11, 2024 | 31.79 | 31.79 | 31.42 | 31.55 | 49,314 | -0.15(-0.47%) |
Apr 10, 2024 | 31.65 | 31.73 | 31.55 | 31.70 | 33,970 | -0.24(-0.75%) |
Apr 09, 2024 | 31.85 | 31.94 | 31.75 | 31.94 | 29,010 | +0.15(+0.47%) |
Apr 08, 2024 | 31.78 | 31.98 | 31.78 | 31.79 | 74,090 | -0.10(-0.31%) |
Apr 05, 2024 | 31.86 | 31.93 | 31.77 | 31.89 | 35,414 | -0.03(-0.11%) |
Apr 04, 2024 | 32.13 | 32.18 | 31.85 | 31.92 | 48,406 | -0.14(-0.45%) |
Apr 03, 2024 | 32.34 | 32.34 | 32.03 | 32.06 | 85,015 | -0.34(-1.04%) |
Apr 02, 2024 | 32.52 | 32.61 | 32.36 | 32.40 | 79,745 | -0.11(-0.33%) |