Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 29.50 | 29.61 | 29.50 | 29.50 | 16,586 | -0.11(-0.37%) |
Jun 12, 2024 | 30.60 | 30.60 | 29.55 | 29.61 | 20,011 | -0.14(-0.47%) |
Jun 11, 2024 | 29.80 | 29.86 | 29.75 | 29.75 | 11,601 | -0.05(-0.17%) |
Jun 10, 2024 | 30.13 | 30.13 | 29.80 | 29.80 | 9,376 | -0.10(-0.33%) |
Jun 07, 2024 | 30.19 | 30.19 | 29.90 | 29.90 | 10,466 | -0.13(-0.43%) |
Jun 06, 2024 | 30.02 | 30.28 | 29.81 | 30.03 | 15,106 | +0.22(+0.74%) |
Jun 05, 2024 | 30.24 | 30.64 | 29.81 | 29.81 | 14,771 | -0.44(-1.45%) |
Jun 04, 2024 | 30.30 | 30.55 | 30.25 | 30.25 | 9,291 | -0.15(-0.49%) |
Jun 03, 2024 | 30.35 | 30.65 | 30.07 | 30.40 | 12,651 | +0.32(+1.06%) |
May 31, 2024 | 29.77 | 30.46 | 29.69 | 30.08 | 10,180 | +0.56(+1.88%) |
May 30, 2024 | 29.56 | 29.67 | 29.52 | 29.52 | 11,750 | -0.03(-0.10%) |
May 29, 2024 | 29.61 | 29.79 | 28.85 | 29.55 | 14,565 | -0.06(-0.20%) |
May 28, 2024 | 29.71 | 30.13 | 29.61 | 29.61 | 13,789 | -0.09(-0.30%) |
May 24, 2024 | 29.61 | 29.79 | 29.61 | 29.70 | 2,466 | +0.03(+0.10%) |
May 23, 2024 | 29.94 | 29.94 | 29.66 | 29.67 | 5,511 | +0.01(+0.03%) |
May 22, 2024 | 29.51 | 29.81 | 29.51 | 29.66 | 5,945 | +0.05(+0.17%) |
May 21, 2024 | 29.76 | 29.76 | 29.51 | 29.61 | 6,853 | -0.01(-0.03%) |
May 20, 2024 | 29.81 | 30.32 | 29.39 | 29.62 | 20,404 | -0.35(-1.16%) |
May 17, 2024 | 30.42 | 30.50 | 29.65 | 29.97 | 33,058 | -0.47(-1.53%) |
May 16, 2024 | 30.47 | 30.48 | 30.40 | 30.44 | 3,794 | -0.01(-0.03%) |
May 15, 2024 | 30.66 | 30.66 | 30.36 | 30.45 | 12,891 | -0.05(-0.16%) |
May 14, 2024 | 30.76 | 30.76 | 30.32 | 30.50 | 13,887 | -0.06(-0.20%) |
May 13, 2024 | 30.79 | 30.79 | 30.56 | 30.56 | 7,559 | -0.05(-0.16%) |
May 10, 2024 | 30.46 | 30.80 | 30.46 | 30.61 | 7,433 | -0.01(-0.03%) |
May 09, 2024 | 30.66 | 30.68 | 30.61 | 30.62 | 6,245 | -0.04(-0.13%) |
May 08, 2024 | 30.61 | 30.76 | 30.61 | 30.66 | 5,152 | -0.01(-0.03%) |
May 07, 2024 | 30.80 | 30.85 | 30.61 | 30.67 | 6,134 | -0.04(-0.13%) |
May 06, 2024 | 30.71 | 30.90 | 30.57 | 30.71 | 14,271 | -0.10(-0.32%) |
May 03, 2024 | 31.39 | 31.39 | 30.76 | 30.81 | 9,896 | +0.01(+0.03%) |
May 02, 2024 | 31.17 | 31.39 | 30.36 | 30.80 | 12,215 | +0.19(+0.62%) |
May 01, 2024 | 29.12 | 31.19 | 29.12 | 30.61 | 12,799 | +1.70(+5.88%) |
Apr 30, 2024 | 28.72 | 28.92 | 28.72 | 28.91 | 7,999 | +0.00(+0.00%) |
Apr 29, 2024 | 28.91 | 28.91 | 28.73 | 28.91 | 4,500 | +0.10(+0.35%) |
Apr 26, 2024 | 28.09 | 28.82 | 28.09 | 28.81 | 6,281 | +0.59(+2.08%) |
Apr 25, 2024 | 27.77 | 28.23 | 27.72 | 28.22 | 7,829 | +0.25(+0.89%) |
Apr 24, 2024 | 27.82 | 27.97 | 27.82 | 27.97 | 2,742 | +0.05(+0.18%) |
Apr 23, 2024 | 27.82 | 28.07 | 27.73 | 27.92 | 5,079 | +0.10(+0.36%) |
Apr 22, 2024 | 27.59 | 27.94 | 27.59 | 27.82 | 5,130 | +0.25(+0.90%) |
Apr 19, 2024 | 27.58 | 28.07 | 27.36 | 27.58 | 9,822 | -0.05(-0.18%) |
Apr 18, 2024 | 27.23 | 27.64 | 27.23 | 27.63 | 5,609 | +0.25(+0.91%) |
Apr 17, 2024 | 27.23 | 27.48 | 27.13 | 27.38 | 9,110 | +0.07(+0.25%) |
Apr 16, 2024 | 27.14 | 27.52 | 27.13 | 27.31 | 5,631 | -0.02(-0.07%) |
Apr 15, 2024 | 27.51 | 27.51 | 27.33 | 27.33 | 2,325 | -0.20(-0.72%) |
Apr 12, 2024 | 27.56 | 27.62 | 27.40 | 27.53 | 5,770 | -0.07(-0.25%) |
Apr 11, 2024 | 27.59 | 27.60 | 27.36 | 27.60 | 5,568 | +0.00(+0.00%) |
Apr 10, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 950 | -0.12(-0.43%) |
Apr 09, 2024 | 27.81 | 27.81 | 27.71 | 27.71 | 1,775 | -0.01(-0.04%) |
Apr 08, 2024 | 27.82 | 27.82 | 27.53 | 27.72 | 1,758 | +0.00(+0.00%) |
Apr 05, 2024 | 27.81 | 27.81 | 27.72 | 27.72 | 1,576 | +0.06(+0.22%) |
Apr 04, 2024 | 27.79 | 27.79 | 27.67 | 27.67 | 9,042 | +0.04(+0.14%) |
Apr 03, 2024 | 27.82 | 27.82 | 27.63 | 27.63 | 1,810 | -0.05(-0.18%) |
Apr 02, 2024 | 27.56 | 27.79 | 27.53 | 27.68 | 3,320 | -0.09(-0.32%) |