Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.66 | 29.75 | 29.55 | 29.55 | 12,817 | -0.18(-0.61%) |
Jun 06, 2024 | 29.77 | 29.85 | 29.70 | 29.73 | 14,539 | -0.01(-0.03%) |
Jun 05, 2024 | 29.53 | 29.74 | 29.52 | 29.74 | 17,666 | +0.36(+1.23%) |
Jun 04, 2024 | 29.34 | 29.38 | 29.31 | 29.38 | 1,620 | -0.08(-0.27%) |
Jun 03, 2024 | 29.60 | 29.60 | 29.35 | 29.46 | 7,811 | -0.00(-0.01%) |
May 31, 2024 | 29.34 | 29.46 | 29.11 | 29.46 | 8,184 | +0.15(+0.52%) |
May 30, 2024 | 29.31 | 29.38 | 29.26 | 29.31 | 18,410 | +0.05(+0.17%) |
May 29, 2024 | 29.36 | 29.36 | 29.26 | 29.26 | 13,694 | -0.31(-1.05%) |
May 28, 2024 | 29.61 | 29.63 | 29.51 | 29.57 | 11,941 | -0.05(-0.17%) |
May 24, 2024 | 29.66 | 29.70 | 29.61 | 29.62 | 3,034 | +0.23(+0.79%) |
May 23, 2024 | 29.91 | 29.91 | 29.35 | 29.39 | 30,100 | -0.34(-1.14%) |
May 22, 2024 | 29.79 | 29.82 | 29.68 | 29.73 | 14,655 | -0.12(-0.41%) |
May 21, 2024 | 29.77 | 29.85 | 29.75 | 29.85 | 39,244 | +0.01(+0.03%) |
May 20, 2024 | 29.81 | 29.90 | 29.80 | 29.84 | 25,089 | +0.07(+0.24%) |
May 17, 2024 | 30.17 | 30.17 | 29.75 | 29.77 | 4,042 | +0.01(+0.02%) |
May 16, 2024 | 29.77 | 29.85 | 29.76 | 29.76 | 9,766 | -0.05(-0.15%) |
May 15, 2024 | 29.68 | 29.81 | 29.64 | 29.81 | 19,643 | +0.32(+1.07%) |
May 14, 2024 | 29.43 | 29.52 | 29.43 | 29.49 | 20,357 | +0.25(+0.85%) |
May 13, 2024 | 29.28 | 29.28 | 29.19 | 29.24 | 5,805 | -0.03(-0.10%) |
May 10, 2024 | 29.23 | 29.27 | 29.19 | 29.27 | 8,119 | +0.19(+0.66%) |
May 09, 2024 | 28.92 | 29.12 | 28.89 | 29.08 | 10,260 | +0.12(+0.41%) |
May 08, 2024 | 28.89 | 28.98 | 28.89 | 28.96 | 15,349 | +0.10(+0.36%) |
May 07, 2024 | 28.90 | 28.90 | 28.83 | 28.86 | 3,907 | +0.16(+0.54%) |
May 06, 2024 | 28.46 | 28.70 | 28.46 | 28.70 | 2,228 | +0.29(+1.04%) |
May 03, 2024 | 28.35 | 28.43 | 28.35 | 28.41 | 958 | +0.30(+1.06%) |
May 02, 2024 | 27.93 | 28.14 | 27.86 | 28.11 | 12,040 | +0.29(+1.04%) |
May 01, 2024 | 27.89 | 28.19 | 27.80 | 27.82 | 7,877 | -0.03(-0.11%) |
Apr 30, 2024 | 28.00 | 28.01 | 27.84 | 27.85 | 3,699 | -0.40(-1.42%) |
Apr 29, 2024 | 28.26 | 28.28 | 28.15 | 28.25 | 9,652 | -0.04(-0.14%) |
Apr 26, 2024 | 28.22 | 28.35 | 28.22 | 28.29 | 10,639 | +0.45(+1.61%) |
Apr 25, 2024 | 27.68 | 27.97 | 27.53 | 27.84 | 49,370 | -0.42(-1.49%) |
Apr 24, 2024 | 28.41 | 28.41 | 28.21 | 28.26 | 61,213 | +0.09(+0.31%) |
Apr 23, 2024 | 28.00 | 28.27 | 28.00 | 28.18 | 42,481 | +0.34(+1.23%) |
Apr 22, 2024 | 27.66 | 27.93 | 27.65 | 27.83 | 46,534 | +0.33(+1.20%) |
Apr 19, 2024 | 27.64 | 27.66 | 27.45 | 27.51 | 32,874 | -0.12(-0.43%) |
Apr 18, 2024 | 27.64 | 27.88 | 27.61 | 27.62 | 35,502 | +0.01(+0.05%) |
Apr 17, 2024 | 27.82 | 27.82 | 27.57 | 27.61 | 11,640 | -0.06(-0.22%) |
Apr 16, 2024 | 27.67 | 27.82 | 27.62 | 27.67 | 22,689 | -0.11(-0.40%) |
Apr 15, 2024 | 28.36 | 28.36 | 27.68 | 27.78 | 10,155 | -0.25(-0.89%) |
Apr 12, 2024 | 28.34 | 28.34 | 27.97 | 28.03 | 7,348 | -0.51(-1.78%) |
Apr 11, 2024 | 28.39 | 28.56 | 28.27 | 28.54 | 35,062 | +0.16(+0.55%) |
Apr 10, 2024 | 28.42 | 28.43 | 28.30 | 28.38 | 13,078 | -0.36(-1.26%) |
Apr 09, 2024 | 28.77 | 28.77 | 28.60 | 28.74 | 13,113 | +0.07(+0.23%) |
Apr 08, 2024 | 28.61 | 28.75 | 28.61 | 28.68 | 15,567 | +0.09(+0.31%) |
Apr 05, 2024 | 28.42 | 28.63 | 28.42 | 28.59 | 14,550 | +0.22(+0.77%) |
Apr 04, 2024 | 28.88 | 28.93 | 28.33 | 28.37 | 13,125 | -0.30(-1.05%) |
Apr 03, 2024 | 28.63 | 28.74 | 28.55 | 28.67 | 13,131 | +0.12(+0.41%) |
Apr 02, 2024 | 28.50 | 28.55 | 28.50 | 28.55 | 15,357 | -0.22(-0.77%) |