Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 31.32 | 31.42 | 31.07 | 31.40 | 558,842 | +0.00(+0.00%) |
Jun 12, 2024 | 31.68 | 31.70 | 31.29 | 31.40 | 680,267 | +0.04(+0.13%) |
Jun 11, 2024 | 31.45 | 31.48 | 31.26 | 31.36 | 536,404 | -0.19(-0.60%) |
Jun 10, 2024 | 31.39 | 31.74 | 31.39 | 31.55 | 584,735 | +0.11(+0.35%) |
Jun 07, 2024 | 31.29 | 31.62 | 31.29 | 31.44 | 482,759 | +0.15(+0.48%) |
Jun 06, 2024 | 31.37 | 31.48 | 31.20 | 31.29 | 548,802 | -0.17(-0.54%) |
Jun 05, 2024 | 31.50 | 31.50 | 31.01 | 31.46 | 679,442 | +0.06(+0.19%) |
Jun 04, 2024 | 31.51 | 31.56 | 31.33 | 31.40 | 587,104 | -0.10(-0.32%) |
Jun 03, 2024 | 31.56 | 31.70 | 31.09 | 31.50 | 756,533 | +0.03(+0.10%) |
May 31, 2024 | 31.24 | 31.55 | 31.14 | 31.47 | 629,430 | +0.26(+0.83%) |
May 30, 2024 | 30.89 | 31.23 | 30.74 | 31.21 | 576,113 | +0.50(+1.63%) |
May 29, 2024 | 30.55 | 30.79 | 30.53 | 30.71 | 565,221 | -0.06(-0.19%) |
May 28, 2024 | 30.91 | 30.97 | 30.67 | 30.77 | 661,812 | -0.14(-0.45%) |
May 24, 2024 | 30.72 | 31.00 | 30.72 | 30.91 | 535,859 | +0.22(+0.72%) |
May 23, 2024 | 30.55 | 30.88 | 30.43 | 30.69 | 746,046 | -0.03(-0.10%) |
May 22, 2024 | 30.89 | 30.96 | 30.51 | 30.72 | 827,874 | -0.21(-0.68%) |
May 21, 2024 | 30.84 | 31.06 | 30.64 | 30.93 | 841,119 | +0.23(+0.75%) |
May 20, 2024 | 30.69 | 30.92 | 30.63 | 30.70 | 926,712 | +0.08(+0.26%) |
May 17, 2024 | 30.69 | 30.73 | 30.38 | 30.62 | 880,107 | +0.08(+0.26%) |
May 16, 2024 | 30.70 | 30.86 | 30.33 | 30.54 | 1,801,029 | -0.04(-0.13%) |
May 15, 2024 | 31.52 | 31.60 | 30.56 | 30.58 | 2,473,510 | -0.57(-1.83%) |
May 14, 2024 | 31.32 | 31.53 | 31.10 | 31.15 | 1,366,048 | -0.10(-0.32%) |
May 13, 2024 | 31.50 | 31.67 | 31.23 | 31.25 | 970,828 | -0.37(-1.17%) |
May 10, 2024 | 31.99 | 32.02 | 31.45 | 31.62 | 765,273 | -0.26(-0.82%) |
May 09, 2024 | 31.70 | 32.28 | 31.69 | 31.88 | 1,049,317 | +0.15(+0.47%) |
May 08, 2024 | 32.05 | 32.19 | 31.55 | 31.73 | 1,571,671 | -0.54(-1.67%) |
May 07, 2024 | 32.62 | 32.67 | 32.11 | 32.27 | 1,234,558 | -0.23(-0.71%) |
May 06, 2024 | 32.30 | 32.65 | 32.25 | 32.50 | 825,545 | +0.27(+0.84%) |
May 03, 2024 | 32.25 | 32.29 | 31.96 | 32.23 | 600,526 | +0.24(+0.75%) |
May 02, 2024 | 32.38 | 32.38 | 31.85 | 31.99 | 770,722 | -0.16(-0.50%) |
May 01, 2024 | 31.73 | 32.28 | 31.70 | 32.15 | 680,306 | +0.46(+1.45%) |
Apr 30, 2024 | 32.00 | 32.10 | 31.65 | 31.69 | 547,267 | -0.42(-1.31%) |
Apr 29, 2024 | 32.29 | 32.47 | 32.00 | 32.11 | 763,104 | +0.02(+0.06%) |
Apr 26, 2024 | 31.92 | 32.29 | 31.86 | 32.09 | 1,026,985 | +0.28(+0.88%) |
Apr 25, 2024 | 31.64 | 31.90 | 31.42 | 31.81 | 783,463 | -0.04(-0.13%) |
Apr 24, 2024 | 31.85 | 32.02 | 31.70 | 31.85 | 1,033,240 | -0.04(-0.13%) |
Apr 23, 2024 | 31.70 | 31.99 | 31.62 | 31.89 | 572,688 | +0.29(+0.92%) |
Apr 22, 2024 | 31.34 | 31.76 | 31.26 | 31.60 | 660,268 | +0.29(+0.93%) |
Apr 19, 2024 | 31.19 | 31.39 | 31.13 | 31.31 | 734,028 | +0.12(+0.38%) |
Apr 18, 2024 | 30.90 | 31.20 | 30.80 | 31.19 | 715,128 | +0.34(+1.10%) |
Apr 17, 2024 | 30.82 | 30.89 | 30.55 | 30.85 | 920,370 | +0.12(+0.39%) |
Apr 16, 2024 | 30.53 | 30.86 | 30.25 | 30.73 | 780,502 | +0.28(+0.92%) |
Apr 15, 2024 | 30.80 | 30.93 | 30.38 | 30.45 | 917,702 | -0.04(-0.13%) |
Apr 12, 2024 | 30.70 | 30.93 | 30.39 | 30.49 | 669,706 | -0.43(-1.39%) |
Apr 11, 2024 | 30.81 | 31.00 | 30.71 | 30.92 | 626,694 | +0.10(+0.32%) |
Apr 10, 2024 | 30.63 | 31.04 | 30.58 | 30.82 | 848,563 | +0.04(+0.13%) |
Apr 09, 2024 | 31.00 | 31.00 | 30.61 | 30.78 | 577,044 | -0.05(-0.16%) |
Apr 08, 2024 | 30.80 | 30.90 | 30.59 | 30.83 | 940,399 | -0.07(-0.23%) |
Apr 05, 2024 | 30.84 | 30.95 | 30.66 | 30.90 | 684,844 | +0.21(+0.68%) |
Apr 04, 2024 | 30.87 | 31.01 | 30.60 | 30.69 | 732,322 | -0.08(-0.26%) |
Apr 03, 2024 | 30.60 | 30.89 | 30.52 | 30.77 | 753,263 | +0.17(+0.56%) |
Apr 02, 2024 | 30.60 | 30.81 | 30.48 | 30.60 | 801,171 | -0.19(-0.62%) |