Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 30.76 | 30.99 | 30.60 | 30.97 | 246,819 | +0.15(+0.50%) |
Jun 14, 2024 | 30.93 | 30.95 | 30.62 | 30.82 | 104,359 | -0.27(-0.87%) |
Jun 13, 2024 | 31.13 | 31.17 | 30.75 | 31.09 | 212,233 | -0.02(-0.06%) |
Jun 12, 2024 | 31.46 | 31.46 | 31.02 | 31.11 | 214,335 | +0.04(+0.14%) |
Jun 11, 2024 | 31.02 | 31.07 | 30.81 | 31.07 | 457,899 | -0.07(-0.22%) |
Jun 10, 2024 | 30.85 | 31.14 | 30.84 | 31.14 | 472,678 | +0.25(+0.81%) |
Jun 07, 2024 | 30.89 | 31.03 | 30.75 | 30.89 | 147,277 | -0.15(-0.48%) |
Jun 06, 2024 | 31.10 | 31.20 | 30.91 | 31.04 | 158,236 | -0.06(-0.19%) |
Jun 05, 2024 | 30.91 | 31.10 | 30.75 | 31.10 | 103,073 | +0.30(+0.97%) |
Jun 04, 2024 | 31.00 | 31.01 | 30.69 | 30.80 | 90,296 | -0.38(-1.22%) |
Jun 03, 2024 | 31.52 | 31.52 | 30.96 | 31.18 | 83,426 | -0.38(-1.20%) |
May 31, 2024 | 31.01 | 31.57 | 30.94 | 31.56 | 115,309 | +0.60(+1.93%) |
May 30, 2024 | 30.80 | 30.97 | 30.78 | 30.96 | 272,324 | +0.17(+0.55%) |
May 29, 2024 | 30.94 | 30.94 | 30.64 | 30.79 | 104,781 | -0.32(-1.03%) |
May 28, 2024 | 31.28 | 31.28 | 31.02 | 31.11 | 145,957 | -0.09(-0.29%) |
May 24, 2024 | 31.24 | 31.32 | 31.15 | 31.20 | 105,129 | +0.15(+0.48%) |
May 23, 2024 | 31.47 | 31.47 | 31.02 | 31.05 | 206,396 | -0.23(-0.73%) |
May 22, 2024 | 31.58 | 31.58 | 31.17 | 31.28 | 162,109 | -0.33(-1.04%) |
May 21, 2024 | 31.62 | 31.67 | 31.54 | 31.61 | 108,999 | -0.07(-0.22%) |
May 20, 2024 | 31.78 | 31.78 | 31.61 | 31.68 | 362,933 | -0.06(-0.19%) |
May 17, 2024 | 31.66 | 31.74 | 31.56 | 31.73 | 558,193 | +0.18(+0.57%) |
May 16, 2024 | 31.81 | 31.86 | 31.56 | 31.56 | 493,420 | -0.26(-0.82%) |
May 15, 2024 | 31.66 | 31.81 | 31.52 | 31.81 | 103,880 | +0.39(+1.24%) |
May 14, 2024 | 31.52 | 31.52 | 31.34 | 31.43 | 127,795 | +0.00(+0.00%) |
May 13, 2024 | 31.66 | 31.66 | 31.41 | 31.43 | 115,753 | -0.02(-0.06%) |
May 10, 2024 | 31.49 | 31.55 | 31.39 | 31.45 | 87,413 | +0.02(+0.06%) |
May 09, 2024 | 31.00 | 31.43 | 31.00 | 31.43 | 78,979 | +0.43(+1.37%) |
May 08, 2024 | 30.98 | 31.13 | 30.97 | 31.00 | 108,133 | -0.04(-0.13%) |
May 07, 2024 | 31.07 | 31.22 | 31.03 | 31.04 | 143,327 | +0.00(+0.00%) |
May 06, 2024 | 30.91 | 31.04 | 30.88 | 31.04 | 88,810 | +0.29(+0.94%) |
May 03, 2024 | 30.88 | 30.92 | 30.59 | 30.75 | 77,724 | +0.04(+0.13%) |
May 02, 2024 | 30.59 | 30.76 | 30.45 | 30.71 | 229,075 | +0.31(+1.03%) |
May 01, 2024 | 30.49 | 30.75 | 30.34 | 30.40 | 232,205 | -0.46(-1.50%) |
Apr 30, 2024 | 31.31 | 31.31 | 30.86 | 30.86 | 121,740 | -0.62(-1.96%) |
Apr 29, 2024 | 31.31 | 31.48 | 31.30 | 31.48 | 82,341 | +0.24(+0.77%) |
Apr 26, 2024 | 31.18 | 31.31 | 31.09 | 31.24 | 295,848 | -0.04(-0.13%) |
Apr 25, 2024 | 31.12 | 31.32 | 30.93 | 31.28 | 89,457 | -0.01(-0.03%) |
Apr 24, 2024 | 31.37 | 31.38 | 31.11 | 31.29 | 195,992 | +0.02(+0.08%) |
Apr 23, 2024 | 31.06 | 31.31 | 30.91 | 31.27 | 203,642 | +0.26(+0.82%) |
Apr 22, 2024 | 30.81 | 31.22 | 30.73 | 31.01 | 154,254 | +0.16(+0.52%) |
Apr 19, 2024 | 30.75 | 31.02 | 30.75 | 30.85 | 216,967 | +0.06(+0.19%) |
Apr 18, 2024 | 31.12 | 31.16 | 30.74 | 30.79 | 126,386 | -0.11(-0.36%) |
Apr 17, 2024 | 31.09 | 31.20 | 30.77 | 30.90 | 297,522 | -0.09(-0.30%) |
Apr 16, 2024 | 31.19 | 31.19 | 30.87 | 30.99 | 45,434 | -0.17(-0.54%) |
Apr 15, 2024 | 31.68 | 31.73 | 31.09 | 31.16 | 89,060 | -0.25(-0.79%) |
Apr 12, 2024 | 31.77 | 31.85 | 31.33 | 31.41 | 82,889 | -0.42(-1.33%) |
Apr 11, 2024 | 31.93 | 31.93 | 31.61 | 31.83 | 115,294 | +0.04(+0.11%) |
Apr 10, 2024 | 31.90 | 31.98 | 31.68 | 31.80 | 77,748 | -0.34(-1.07%) |
Apr 09, 2024 | 32.35 | 32.35 | 31.91 | 32.14 | 77,483 | -0.04(-0.12%) |
Apr 08, 2024 | 32.22 | 32.31 | 32.08 | 32.18 | 207,816 | -0.06(-0.17%) |
Apr 05, 2024 | 31.90 | 32.29 | 31.90 | 32.23 | 59,511 | +0.37(+1.16%) |
Apr 04, 2024 | 32.37 | 32.37 | 31.80 | 31.86 | 137,229 | -0.29(-0.91%) |
Apr 03, 2024 | 31.87 | 32.17 | 31.87 | 32.16 | 84,418 | +0.30(+0.94%) |
Apr 02, 2024 | 31.98 | 31.98 | 31.66 | 31.86 | 100,541 | -0.44(-1.35%) |