Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 31.33 | 191 | +0.33(+1.06%) | |||
Jun 07, 2024 | 30.66 | 31.00 | 30.40 | 31.00 | 2,475 | -0.75(-2.36%) |
Jun 06, 2024 | 31.31 | 31.75 | 30.82 | 31.75 | 1,839 | +0.89(+2.88%) |
Jun 05, 2024 | 31.17 | 31.63 | 30.86 | 30.86 | 1,515 | +0.26(+0.85%) |
Jun 04, 2024 | 30.72 | 30.90 | 30.60 | 30.60 | 1,091 | -0.80(-2.55%) |
Jun 03, 2024 | 31.85 | 31.85 | 31.40 | 31.40 | 4,119 | -0.23(-0.73%) |
May 31, 2024 | 30.82 | 31.63 | 30.51 | 31.63 | 9,970 | +1.54(+5.12%) |
May 30, 2024 | 30.73 | 30.73 | 30.09 | 30.09 | 664 | +0.09(+0.30%) |
May 29, 2024 | 30.07 | 30.68 | 30.00 | 30.00 | 15,228 | -0.44(-1.45%) |
May 28, 2024 | 30.86 | 30.95 | 30.44 | 30.44 | 14,754 | -0.51(-1.65%) |
May 24, 2024 | 31.01 | 31.89 | 30.95 | 30.95 | 2,464 | -0.05(-0.16%) |
May 23, 2024 | 31.24 | 31.68 | 30.78 | 31.00 | 6,965 | -0.32(-1.01%) |
May 22, 2024 | 31.31 | 31.32 | 31.31 | 31.32 | 1,243 | +0.99(+3.25%) |
May 21, 2024 | 30.50 | 31.43 | 30.33 | 30.33 | 5,380 | -0.31(-1.01%) |
May 20, 2024 | 31.19 | 31.19 | 30.64 | 30.64 | 3,302 | -0.63(-2.01%) |
May 17, 2024 | 30.79 | 31.27 | 30.66 | 31.27 | 25,754 | +0.14(+0.45%) |
May 16, 2024 | 30.91 | 31.15 | 30.40 | 31.13 | 5,728 | +0.71(+2.33%) |
May 15, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 538 | +0.02(+0.07%) |
May 14, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 480 | -0.60(-1.94%) |
May 13, 2024 | 29.93 | 31.04 | 29.93 | 31.00 | 3,870 | +0.85(+2.82%) |
May 10, 2024 | 30.55 | 30.55 | 29.87 | 30.15 | 2,103 | -0.81(-2.62%) |
May 09, 2024 | 31.20 | 31.67 | 30.96 | 30.96 | 4,116 | -0.44(-1.39%) |
May 08, 2024 | 31.40 | 32.15 | 31.40 | 31.40 | 1,864 | -0.60(-1.88%) |
May 07, 2024 | 31.78 | 32.24 | 31.26 | 32.00 | 2,065 | +0.79(+2.52%) |
May 06, 2024 | 31.50 | 31.54 | 31.03 | 31.21 | 2,914 | +0.18(+0.57%) |
May 03, 2024 | 31.47 | 31.47 | 30.63 | 31.04 | 4,134 | +1.42(+4.79%) |
May 02, 2024 | 30.33 | 30.50 | 29.59 | 29.62 | 1,875 | +0.02(+0.07%) |
May 01, 2024 | 29.35 | 29.60 | 28.21 | 29.60 | 2,788 | +0.22(+0.75%) |
Apr 30, 2024 | 29.35 | 29.50 | 29.22 | 29.38 | 2,617 | -0.15(-0.51%) |
Apr 29, 2024 | 29.84 | 29.84 | 29.53 | 29.53 | 1,916 | -0.81(-2.67%) |
Apr 26, 2024 | 29.66 | 30.34 | 29.66 | 30.34 | 1,503 | +0.83(+2.81%) |
Apr 25, 2024 | 29.53 | 29.53 | 28.69 | 29.51 | 3,151 | +0.51(+1.76%) |
Apr 24, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 174 | -0.39(-1.34%) |
Apr 23, 2024 | 29.00 | 29.39 | 29.00 | 29.39 | 5,335 | +0.36(+1.24%) |
Apr 22, 2024 | 28.89 | 29.04 | 28.72 | 29.04 | 2,831 | -0.09(-0.29%) |
Apr 19, 2024 | 28.60 | 29.12 | 28.25 | 29.12 | 2,615 | +0.12(+0.41%) |
Apr 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 137 | +0.23(+0.82%) |
Apr 17, 2024 | 28.81 | 28.98 | 28.73 | 28.77 | 23,525 | -0.23(-0.81%) |
Apr 16, 2024 | 28.27 | 29.00 | 28.27 | 29.00 | 2,929 | +0.15(+0.53%) |
Apr 15, 2024 | 29.08 | 29.16 | 28.85 | 28.85 | 2,536 | +0.11(+0.38%) |
Apr 12, 2024 | 28.81 | 28.82 | 28.74 | 28.74 | 1,916 | -0.86(-2.92%) |
Apr 11, 2024 | 29.61 | 29.61 | 29.60 | 29.60 | 1,985 | -0.16(-0.53%) |
Apr 10, 2024 | 29.91 | 29.91 | 29.13 | 29.76 | 122,420 | +0.18(+0.60%) |
Apr 09, 2024 | 29.59 | 29.67 | 29.30 | 29.58 | 4,529 | -0.30(-1.00%) |
Apr 08, 2024 | 30.18 | 30.18 | 29.44 | 29.88 | 4,029 | -0.24(-0.81%) |
Apr 05, 2024 | 30.05 | 30.12 | 29.99 | 30.12 | 4,688 | -0.10(-0.34%) |
Apr 04, 2024 | 30.06 | 30.22 | 30.06 | 30.22 | 608 | -0.56(-1.80%) |
Apr 03, 2024 | 30.52 | 30.88 | 30.52 | 30.78 | 4,342 | +1.55(+5.31%) |
Apr 02, 2024 | 29.16 | 29.23 | 29.08 | 29.23 | 1,640 | -0.78(-2.61%) |