Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 31.13 | 31.15 | 30.95 | 30.99 | 39,051 | +0.19(+0.62%) |
Jun 11, 2024 | 30.95 | 30.95 | 30.74 | 30.80 | 21,276 | -0.35(-1.12%) |
Jun 10, 2024 | 31.01 | 31.20 | 30.90 | 31.15 | 16,751 | +0.10(+0.32%) |
Jun 07, 2024 | 31.23 | 31.28 | 30.95 | 31.05 | 23,904 | -0.33(-1.05%) |
Jun 06, 2024 | 31.38 | 31.40 | 31.30 | 31.38 | 30,353 | +0.09(+0.29%) |
Jun 05, 2024 | 31.12 | 31.29 | 31.04 | 31.29 | 21,903 | +0.36(+1.16%) |
Jun 04, 2024 | 31.05 | 31.05 | 30.74 | 30.93 | 35,849 | -0.37(-1.18%) |
Jun 03, 2024 | 31.64 | 31.64 | 31.14 | 31.30 | 37,656 | -0.16(-0.50%) |
May 31, 2024 | 31.52 | 31.52 | 31.15 | 31.46 | 37,967 | +0.12(+0.38%) |
May 30, 2024 | 31.25 | 31.45 | 31.19 | 31.34 | 34,041 | +0.26(+0.82%) |
May 29, 2024 | 31.19 | 31.19 | 31.04 | 31.08 | 35,058 | -0.40(-1.28%) |
May 28, 2024 | 31.85 | 31.85 | 31.36 | 31.48 | 87,084 | +0.08(+0.27%) |
May 24, 2024 | 31.29 | 31.47 | 31.29 | 31.40 | 11,061 | +0.25(+0.80%) |
May 23, 2024 | 31.49 | 31.57 | 31.14 | 31.15 | 9,331 | -0.15(-0.47%) |
May 22, 2024 | 31.68 | 31.68 | 31.26 | 31.30 | 96,648 | -0.45(-1.42%) |
May 21, 2024 | 31.82 | 31.82 | 31.69 | 31.75 | 19,863 | -0.16(-0.50%) |
May 20, 2024 | 31.86 | 31.94 | 31.76 | 31.91 | 53,156 | +0.07(+0.22%) |
May 17, 2024 | 31.62 | 31.86 | 31.62 | 31.84 | 17,086 | +0.34(+1.07%) |
May 16, 2024 | 31.64 | 31.64 | 31.50 | 31.50 | 95,522 | -0.16(-0.49%) |
May 15, 2024 | 31.40 | 31.66 | 31.30 | 31.66 | 15,944 | +0.28(+0.88%) |
May 14, 2024 | 31.23 | 31.39 | 31.21 | 31.38 | 17,847 | +0.23(+0.73%) |
May 13, 2024 | 31.23 | 31.26 | 31.07 | 31.15 | 16,219 | +0.13(+0.42%) |
May 10, 2024 | 31.13 | 31.25 | 31.00 | 31.02 | 26,625 | +0.03(+0.10%) |
May 09, 2024 | 30.88 | 31.04 | 30.84 | 30.99 | 15,488 | +0.10(+0.34%) |
May 08, 2024 | 30.74 | 30.93 | 30.74 | 30.89 | 15,171 | -0.08(-0.27%) |
May 07, 2024 | 31.07 | 31.07 | 30.88 | 30.97 | 23,163 | -0.15(-0.49%) |
May 06, 2024 | 31.00 | 31.15 | 30.94 | 31.12 | 19,063 | +0.25(+0.81%) |
May 03, 2024 | 30.79 | 30.88 | 30.64 | 30.87 | 15,219 | +0.36(+1.17%) |
May 02, 2024 | 30.39 | 30.56 | 30.28 | 30.51 | 8,837 | +0.44(+1.46%) |
May 01, 2024 | 30.15 | 30.35 | 29.98 | 30.08 | 10,636 | -0.03(-0.08%) |
Apr 30, 2024 | 30.47 | 30.47 | 30.10 | 30.10 | 22,918 | -0.57(-1.86%) |
Apr 29, 2024 | 30.54 | 30.70 | 30.51 | 30.67 | 21,120 | +0.18(+0.59%) |
Apr 26, 2024 | 30.30 | 30.51 | 30.30 | 30.50 | 29,497 | +0.36(+1.19%) |
Apr 25, 2024 | 29.72 | 30.16 | 29.70 | 30.14 | 15,575 | +0.09(+0.30%) |
Apr 24, 2024 | 30.13 | 30.13 | 29.89 | 30.05 | 26,549 | -0.06(-0.20%) |
Apr 23, 2024 | 29.85 | 30.11 | 29.80 | 30.11 | 13,471 | +0.38(+1.27%) |
Apr 22, 2024 | 29.49 | 29.81 | 29.43 | 29.73 | 14,457 | +0.33(+1.11%) |
Apr 19, 2024 | 29.44 | 29.49 | 29.31 | 29.40 | 15,161 | +0.00(+0.00%) |
Apr 18, 2024 | 29.57 | 29.63 | 29.35 | 29.40 | 7,244 | -0.09(-0.30%) |
Apr 17, 2024 | 29.59 | 29.68 | 29.34 | 29.49 | 25,605 | +0.02(+0.07%) |
Apr 16, 2024 | 29.43 | 29.58 | 29.27 | 29.47 | 20,360 | -0.18(-0.60%) |
Apr 15, 2024 | 30.16 | 30.25 | 29.60 | 29.65 | 28,007 | -0.35(-1.16%) |
Apr 12, 2024 | 30.33 | 30.36 | 29.93 | 30.00 | 15,298 | -0.50(-1.62%) |
Apr 11, 2024 | 30.55 | 30.55 | 30.15 | 30.49 | 13,461 | +0.04(+0.13%) |
Apr 10, 2024 | 30.25 | 30.52 | 30.25 | 30.45 | 49,850 | -0.14(-0.45%) |
Apr 09, 2024 | 30.69 | 30.70 | 30.43 | 30.59 | 89,358 | +0.04(+0.13%) |
Apr 08, 2024 | 30.61 | 30.62 | 30.49 | 30.55 | 16,395 | +0.10(+0.33%) |
Apr 05, 2024 | 30.27 | 30.48 | 30.27 | 30.45 | 11,775 | +0.21(+0.70%) |
Apr 04, 2024 | 30.53 | 30.67 | 30.21 | 30.24 | 26,700 | -0.13(-0.44%) |
Apr 03, 2024 | 30.07 | 30.37 | 30.07 | 30.37 | 11,367 | +0.26(+0.85%) |
Apr 02, 2024 | 30.08 | 30.13 | 29.92 | 30.12 | 13,471 | +0.04(+0.13%) |