Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 31.60 | 31.81 | 31.54 | 31.75 | 11,288 | -0.07(-0.22%) |
Jun 12, 2024 | 32.03 | 32.07 | 31.73 | 31.82 | 6,678 | +0.13(+0.41%) |
Jun 11, 2024 | 31.57 | 31.80 | 31.57 | 31.69 | 12,635 | -0.07(-0.24%) |
Jun 10, 2024 | 31.59 | 31.81 | 31.59 | 31.77 | 8,432 | +0.00(+0.00%) |
Jun 07, 2024 | 31.86 | 31.89 | 31.77 | 31.77 | 2,233 | -0.02(-0.05%) |
Jun 06, 2024 | 31.72 | 31.83 | 31.72 | 31.78 | 489 | +0.02(+0.06%) |
Jun 05, 2024 | 31.74 | 31.82 | 31.61 | 31.76 | 4,810 | +0.21(+0.67%) |
Jun 04, 2024 | 31.56 | 31.66 | 31.55 | 31.55 | 433 | +0.01(+0.03%) |
Jun 03, 2024 | 31.71 | 31.74 | 31.48 | 31.54 | 4,625 | -0.17(-0.54%) |
May 31, 2024 | 31.41 | 31.71 | 31.29 | 31.71 | 9,032 | +0.29(+0.93%) |
May 30, 2024 | 31.22 | 31.48 | 31.22 | 31.42 | 1,050 | +0.51(+1.64%) |
May 29, 2024 | 31.03 | 31.03 | 30.91 | 30.91 | 354 | -0.38(-1.22%) |
May 28, 2024 | 31.54 | 31.54 | 31.30 | 31.30 | 6,337 | -0.19(-0.62%) |
May 24, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 100 | +0.11(+0.35%) |
May 23, 2024 | 31.40 | 31.44 | 31.33 | 31.38 | 1,766 | -0.40(-1.27%) |
May 22, 2024 | 31.88 | 31.89 | 31.74 | 31.78 | 12,662 | +0.03(+0.09%) |
May 21, 2024 | 31.75 | 31.78 | 31.69 | 31.75 | 2,541 | +0.04(+0.11%) |
May 20, 2024 | 31.75 | 31.85 | 31.70 | 31.72 | 2,425 | +0.02(+0.06%) |
May 17, 2024 | 31.62 | 31.70 | 31.61 | 31.70 | 7,073 | +0.03(+0.08%) |
May 16, 2024 | 31.60 | 31.74 | 31.60 | 31.67 | 4,795 | +0.00(+0.01%) |
May 15, 2024 | 31.64 | 31.67 | 31.60 | 31.67 | 2,873 | +0.21(+0.67%) |
May 14, 2024 | 31.43 | 31.50 | 31.43 | 31.46 | 3,705 | +0.15(+0.48%) |
May 13, 2024 | 31.33 | 31.37 | 31.26 | 31.31 | 3,342 | +0.11(+0.34%) |
May 10, 2024 | 31.17 | 31.25 | 31.12 | 31.20 | 5,936 | +0.11(+0.37%) |
May 09, 2024 | 30.96 | 31.09 | 30.96 | 31.09 | 639 | +0.18(+0.57%) |
May 08, 2024 | 30.73 | 30.94 | 30.73 | 30.91 | 4,312 | +0.12(+0.41%) |
May 07, 2024 | 30.91 | 30.91 | 30.75 | 30.79 | 4,753 | +0.11(+0.36%) |
May 06, 2024 | 30.69 | 30.72 | 30.58 | 30.68 | 35,131 | +0.14(+0.45%) |
May 03, 2024 | 30.39 | 30.54 | 30.39 | 30.54 | 28,718 | +0.24(+0.80%) |
May 02, 2024 | 30.21 | 30.31 | 30.21 | 30.30 | 2,252 | +0.11(+0.38%) |
May 01, 2024 | 30.32 | 30.32 | 30.18 | 30.18 | 602 | -0.16(-0.52%) |
Apr 30, 2024 | 30.44 | 30.44 | 30.34 | 30.34 | 323 | -0.25(-0.81%) |
Apr 29, 2024 | 30.65 | 30.65 | 30.57 | 30.59 | 3,723 | +0.11(+0.37%) |
Apr 26, 2024 | 30.59 | 30.59 | 30.47 | 30.47 | 1,874 | -0.00(-0.00%) |
Apr 25, 2024 | 30.35 | 30.50 | 30.33 | 30.48 | 14,195 | -0.22(-0.70%) |
Apr 24, 2024 | 30.55 | 30.71 | 30.55 | 30.69 | 4,444 | +0.23(+0.75%) |
Apr 23, 2024 | 30.33 | 30.59 | 30.33 | 30.46 | 1,155 | +0.22(+0.72%) |
Apr 22, 2024 | 30.27 | 30.27 | 30.08 | 30.24 | 4,752 | +0.17(+0.56%) |
Apr 19, 2024 | 29.94 | 30.16 | 29.94 | 30.07 | 3,594 | +0.12(+0.42%) |
Apr 18, 2024 | 29.99 | 30.11 | 29.87 | 29.95 | 11,760 | +0.02(+0.08%) |
Apr 17, 2024 | 30.06 | 30.06 | 29.90 | 29.93 | 1,417 | -0.04(-0.12%) |
Apr 16, 2024 | 30.08 | 30.08 | 29.96 | 29.96 | 2,076 | -0.12(-0.40%) |
Apr 15, 2024 | 30.48 | 30.62 | 30.09 | 30.09 | 3,922 | -0.11(-0.37%) |
Apr 12, 2024 | 30.40 | 30.43 | 30.20 | 30.20 | 2,731 | -0.58(-1.89%) |
Apr 11, 2024 | 30.62 | 30.87 | 30.62 | 30.78 | 38,317 | -0.03(-0.09%) |
Apr 10, 2024 | 30.78 | 30.82 | 30.71 | 30.80 | 2,908 | -0.55(-1.77%) |
Apr 09, 2024 | 31.19 | 31.36 | 31.09 | 31.36 | 4,722 | +0.20(+0.64%) |
Apr 08, 2024 | 31.19 | 31.25 | 31.16 | 31.16 | 9,298 | +0.08(+0.24%) |
Apr 05, 2024 | 30.92 | 31.15 | 30.91 | 31.08 | 9,350 | +0.07(+0.24%) |
Apr 04, 2024 | 31.50 | 31.50 | 31.01 | 31.01 | 3,880 | -0.26(-0.83%) |
Apr 03, 2024 | 31.18 | 31.29 | 31.18 | 31.27 | 5,554 | +0.02(+0.06%) |
Apr 02, 2024 | 31.30 | 31.34 | 31.16 | 31.25 | 9,293 | -0.02(-0.06%) |