Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 30.82 | 30.98 | 30.76 | 30.93 | 61,720 | +0.18(+0.59%) |
Jun 14, 2024 | 30.78 | 30.82 | 30.70 | 30.75 | 47,891 | -0.05(-0.16%) |
Jun 13, 2024 | 30.83 | 30.83 | 30.70 | 30.80 | 134,932 | +0.06(+0.20%) |
Jun 12, 2024 | 30.78 | 30.80 | 30.70 | 30.74 | 53,685 | +0.25(+0.82%) |
Jun 11, 2024 | 30.39 | 30.55 | 30.36 | 30.49 | 36,643 | +0.01(+0.03%) |
Jun 10, 2024 | 30.28 | 30.55 | 30.28 | 30.48 | 51,378 | +0.08(+0.25%) |
Jun 07, 2024 | 30.37 | 30.48 | 30.35 | 30.40 | 182,261 | +0.00(+0.01%) |
Jun 06, 2024 | 30.40 | 30.43 | 30.33 | 30.40 | 72,968 | +0.02(+0.07%) |
Jun 05, 2024 | 30.22 | 30.40 | 30.15 | 30.38 | 97,767 | +0.24(+0.80%) |
Jun 04, 2024 | 30.09 | 30.17 | 29.92 | 30.14 | 56,393 | +0.02(+0.07%) |
Jun 03, 2024 | 30.20 | 30.20 | 29.89 | 30.12 | 53,142 | +0.08(+0.26%) |
May 31, 2024 | 29.92 | 30.05 | 29.57 | 30.04 | 64,674 | +0.18(+0.61%) |
May 30, 2024 | 30.02 | 30.02 | 29.83 | 29.86 | 80,721 | -0.18(-0.60%) |
May 29, 2024 | 30.23 | 30.23 | 30.03 | 30.04 | 65,971 | -0.21(-0.69%) |
May 28, 2024 | 30.17 | 30.30 | 30.12 | 30.25 | 75,733 | +0.02(+0.07%) |
May 24, 2024 | 30.14 | 30.23 | 30.03 | 30.23 | 60,250 | +0.18(+0.60%) |
May 23, 2024 | 30.36 | 30.40 | 29.94 | 30.05 | 43,780 | -0.13(-0.43%) |
May 22, 2024 | 30.23 | 30.23 | 30.08 | 30.18 | 106,563 | -0.04(-0.13%) |
May 21, 2024 | 30.20 | 30.25 | 30.13 | 30.22 | 77,631 | +0.04(+0.13%) |
May 20, 2024 | 30.20 | 30.22 | 30.09 | 30.18 | 75,264 | +0.02(+0.07%) |
May 17, 2024 | 30.14 | 30.17 | 30.10 | 30.16 | 95,809 | +0.02(+0.07%) |
May 16, 2024 | 30.16 | 30.18 | 30.07 | 30.14 | 92,685 | +0.01(+0.03%) |
May 15, 2024 | 30.05 | 30.13 | 29.96 | 30.13 | 113,357 | +0.24(+0.80%) |
May 14, 2024 | 29.73 | 29.94 | 29.73 | 29.89 | 34,745 | +0.16(+0.54%) |
May 13, 2024 | 29.89 | 29.89 | 29.73 | 29.73 | 234,255 | +0.00(+0.00%) |
May 10, 2024 | 29.73 | 29.85 | 29.70 | 29.73 | 46,406 | +0.00(+0.00%) |
May 09, 2024 | 29.71 | 29.79 | 29.62 | 29.73 | 79,230 | +0.12(+0.41%) |
May 08, 2024 | 29.49 | 29.78 | 29.49 | 29.61 | 93,561 | -0.09(-0.30%) |
May 07, 2024 | 29.70 | 29.76 | 29.62 | 29.70 | 126,527 | +0.04(+0.13%) |
May 06, 2024 | 29.54 | 29.66 | 29.46 | 29.66 | 151,899 | +0.22(+0.75%) |
May 03, 2024 | 29.38 | 29.55 | 29.31 | 29.44 | 240,739 | +0.27(+0.93%) |
May 02, 2024 | 29.01 | 29.20 | 28.90 | 29.17 | 37,514 | +0.24(+0.83%) |
May 01, 2024 | 28.99 | 29.24 | 28.86 | 28.93 | 81,381 | -0.07(-0.24%) |
Apr 30, 2024 | 29.10 | 29.26 | 29.00 | 29.00 | 74,699 | -0.18(-0.62%) |
Apr 29, 2024 | 29.26 | 29.28 | 29.14 | 29.18 | 49,271 | +0.04(+0.14%) |
Apr 26, 2024 | 29.03 | 29.26 | 29.03 | 29.14 | 67,336 | +0.14(+0.48%) |
Apr 25, 2024 | 28.84 | 29.03 | 28.73 | 29.00 | 43,555 | -0.07(-0.24%) |
Apr 24, 2024 | 29.15 | 29.15 | 28.95 | 29.07 | 48,318 | -0.02(-0.07%) |
Apr 23, 2024 | 28.95 | 29.11 | 28.91 | 29.09 | 60,985 | +0.28(+0.97%) |
Apr 22, 2024 | 28.77 | 28.95 | 28.63 | 28.81 | 106,499 | +0.18(+0.63%) |
Apr 19, 2024 | 28.79 | 28.91 | 28.54 | 28.63 | 238,718 | -0.22(-0.76%) |
Apr 18, 2024 | 28.98 | 29.06 | 28.79 | 28.85 | 41,071 | -0.18(-0.62%) |
Apr 17, 2024 | 29.11 | 29.18 | 28.84 | 29.03 | 166,829 | -0.01(-0.03%) |
Apr 16, 2024 | 29.12 | 29.14 | 28.95 | 29.04 | 209,662 | -0.05(-0.17%) |
Apr 15, 2024 | 29.50 | 29.60 | 29.02 | 29.09 | 53,642 | -0.31(-1.05%) |
Apr 12, 2024 | 29.59 | 29.61 | 29.30 | 29.40 | 345,582 | -0.33(-1.11%) |
Apr 11, 2024 | 29.63 | 29.80 | 29.43 | 29.73 | 50,947 | +0.19(+0.64%) |
Apr 10, 2024 | 29.53 | 29.62 | 29.42 | 29.54 | 284,377 | -0.14(-0.47%) |
Apr 09, 2024 | 29.77 | 29.77 | 29.52 | 29.68 | 36,813 | -0.04(-0.13%) |
Apr 08, 2024 | 29.75 | 29.80 | 29.65 | 29.72 | 50,904 | +0.01(+0.03%) |
Apr 05, 2024 | 29.50 | 29.78 | 29.48 | 29.71 | 54,904 | +0.28(+0.95%) |
Apr 04, 2024 | 29.83 | 29.94 | 29.39 | 29.43 | 63,661 | -0.31(-1.04%) |
Apr 03, 2024 | 29.58 | 29.82 | 29.58 | 29.74 | 48,757 | +0.06(+0.20%) |
Apr 02, 2024 | 29.66 | 29.68 | 29.55 | 29.68 | 354,833 | -0.18(-0.60%) |