Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 29.05 | 29.36 | 28.88 | 28.98 | 97,655 | -0.07(-0.24%) |
Jun 17, 2024 | 28.61 | 29.07 | 28.51 | 29.05 | 111,512 | +0.38(+1.33%) |
Jun 14, 2024 | 28.68 | 28.86 | 28.31 | 28.67 | 88,436 | -0.33(-1.14%) |
Jun 13, 2024 | 29.37 | 29.53 | 28.67 | 29.00 | 78,279 | -0.45(-1.53%) |
Jun 12, 2024 | 29.57 | 29.89 | 29.38 | 29.45 | 96,710 | +0.21(+0.72%) |
Jun 11, 2024 | 28.95 | 29.39 | 28.74 | 29.24 | 74,567 | +0.14(+0.48%) |
Jun 10, 2024 | 28.97 | 29.18 | 28.71 | 29.10 | 74,615 | -0.02(-0.07%) |
Jun 07, 2024 | 29.25 | 29.51 | 29.07 | 29.12 | 52,076 | -0.14(-0.48%) |
Jun 06, 2024 | 29.30 | 29.57 | 28.92 | 29.26 | 121,678 | +0.03(+0.10%) |
Jun 05, 2024 | 29.20 | 29.26 | 28.79 | 29.23 | 126,143 | +0.11(+0.38%) |
Jun 04, 2024 | 29.69 | 29.69 | 29.07 | 29.12 | 79,472 | -0.74(-2.48%) |
Jun 03, 2024 | 30.22 | 30.22 | 29.70 | 29.86 | 69,859 | -0.15(-0.50%) |
May 31, 2024 | 29.63 | 30.02 | 29.36 | 30.01 | 66,463 | +0.40(+1.35%) |
May 30, 2024 | 29.93 | 29.99 | 29.57 | 29.61 | 70,417 | -0.11(-0.37%) |
May 29, 2024 | 29.45 | 29.80 | 29.20 | 29.72 | 102,780 | +0.13(+0.44%) |
May 28, 2024 | 30.25 | 30.25 | 29.29 | 29.59 | 170,985 | -0.65(-2.15%) |
May 24, 2024 | 30.10 | 30.32 | 30.00 | 30.24 | 73,385 | +0.24(+0.80%) |
May 23, 2024 | 30.42 | 30.42 | 29.82 | 30.00 | 93,001 | -0.31(-1.02%) |
May 22, 2024 | 30.99 | 30.99 | 30.28 | 30.31 | 61,725 | -0.81(-2.60%) |
May 21, 2024 | 30.91 | 31.29 | 30.66 | 31.12 | 65,066 | +0.16(+0.52%) |
May 20, 2024 | 30.81 | 31.33 | 30.77 | 30.96 | 146,885 | +0.26(+0.85%) |
May 17, 2024 | 30.67 | 30.72 | 30.35 | 30.70 | 205,362 | +0.20(+0.66%) |
May 16, 2024 | 29.81 | 30.71 | 29.81 | 30.50 | 138,907 | +0.80(+2.69%) |
May 15, 2024 | 29.83 | 29.90 | 29.58 | 29.70 | 103,478 | -0.09(-0.30%) |
May 14, 2024 | 30.07 | 30.26 | 29.75 | 29.79 | 77,770 | -0.21(-0.70%) |
May 13, 2024 | 30.53 | 30.83 | 29.97 | 30.00 | 104,952 | -0.37(-1.22%) |
May 10, 2024 | 31.00 | 31.12 | 30.24 | 30.37 | 87,125 | -0.43(-1.40%) |
May 09, 2024 | 30.73 | 31.10 | 30.73 | 30.80 | 123,839 | +0.13(+0.42%) |
May 08, 2024 | 30.65 | 30.81 | 30.32 | 30.67 | 114,451 | -0.08(-0.26%) |
May 07, 2024 | 31.00 | 31.31 | 30.57 | 30.75 | 153,090 | -0.20(-0.65%) |
May 06, 2024 | 30.62 | 31.26 | 30.54 | 30.95 | 151,430 | +0.56(+1.84%) |
May 03, 2024 | 30.24 | 30.52 | 29.84 | 30.39 | 173,266 | +0.45(+1.50%) |
May 02, 2024 | 29.41 | 30.20 | 29.01 | 29.94 | 163,636 | +0.82(+2.82%) |
May 01, 2024 | 28.59 | 29.32 | 28.58 | 29.12 | 147,351 | +0.71(+2.50%) |
Apr 30, 2024 | 29.30 | 29.30 | 28.41 | 28.41 | 175,509 | -0.86(-2.94%) |
Apr 29, 2024 | 29.58 | 29.77 | 29.12 | 29.27 | 94,233 | -0.31(-1.05%) |
Apr 26, 2024 | 29.18 | 29.74 | 29.13 | 29.58 | 139,581 | +0.62(+2.14%) |
Apr 25, 2024 | 28.80 | 29.01 | 28.33 | 28.96 | 144,165 | +0.14(+0.48%) |
Apr 24, 2024 | 29.35 | 29.37 | 28.79 | 28.82 | 155,319 | -0.58(-1.97%) |
Apr 23, 2024 | 29.16 | 29.65 | 29.00 | 29.40 | 139,810 | +0.45(+1.56%) |
Apr 22, 2024 | 29.31 | 29.34 | 28.65 | 28.95 | 123,894 | -0.14(-0.47%) |
Apr 19, 2024 | 30.17 | 31.08 | 28.78 | 29.09 | 206,898 | +0.03(+0.10%) |
Apr 18, 2024 | 28.86 | 29.28 | 28.84 | 29.06 | 131,505 | +0.37(+1.30%) |
Apr 17, 2024 | 29.03 | 29.22 | 28.54 | 28.68 | 81,142 | -0.25(-0.85%) |
Apr 16, 2024 | 28.94 | 28.94 | 28.44 | 28.93 | 84,395 | -0.01(-0.03%) |
Apr 15, 2024 | 29.16 | 29.27 | 28.69 | 28.94 | 117,218 | +0.02(+0.07%) |
Apr 12, 2024 | 29.01 | 29.39 | 28.86 | 28.92 | 67,603 | -0.17(-0.57%) |
Apr 11, 2024 | 29.04 | 29.20 | 28.56 | 29.09 | 88,990 | -0.02(-0.07%) |
Apr 10, 2024 | 29.35 | 29.40 | 29.00 | 29.11 | 105,204 | -0.62(-2.08%) |
Apr 09, 2024 | 29.80 | 30.13 | 29.52 | 29.73 | 80,780 | +0.05(+0.17%) |
Apr 08, 2024 | 29.51 | 29.89 | 29.41 | 29.68 | 63,709 | +0.17(+0.57%) |
Apr 05, 2024 | 29.19 | 29.52 | 28.96 | 29.51 | 73,088 | +0.27(+0.91%) |
Apr 04, 2024 | 29.55 | 29.75 | 29.07 | 29.25 | 83,384 | -0.08(-0.27%) |
Apr 03, 2024 | 29.04 | 29.57 | 29.04 | 29.32 | 226,372 | +0.11(+0.37%) |
Apr 02, 2024 | 29.28 | 29.60 | 29.15 | 29.22 | 101,800 | -0.13(-0.44%) |