Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 29.61 | 29.62 | 29.55 | 29.59 | 295,607 | -0.03(-0.10%) |
Jun 13, 2024 | 29.56 | 29.62 | 29.55 | 29.62 | 104,266 | +0.08(+0.27%) |
Jun 12, 2024 | 29.65 | 29.65 | 29.50 | 29.54 | 299,196 | +0.02(+0.07%) |
Jun 11, 2024 | 29.42 | 29.52 | 29.41 | 29.52 | 50,262 | +0.06(+0.21%) |
Jun 10, 2024 | 29.46 | 29.50 | 29.43 | 29.46 | 68,931 | -0.01(-0.04%) |
Jun 07, 2024 | 29.49 | 29.52 | 29.42 | 29.47 | 86,967 | +0.04(+0.14%) |
Jun 06, 2024 | 29.50 | 29.50 | 29.41 | 29.43 | 22,890 | -0.03(-0.10%) |
Jun 05, 2024 | 29.39 | 29.49 | 29.39 | 29.46 | 54,286 | +0.08(+0.27%) |
Jun 04, 2024 | 29.29 | 29.44 | 29.29 | 29.38 | 140,258 | +0.02(+0.07%) |
Jun 03, 2024 | 29.41 | 29.41 | 29.24 | 29.36 | 137,418 | -0.05(-0.17%) |
May 31, 2024 | 29.31 | 29.43 | 29.19 | 29.41 | 54,095 | +0.18(+0.62%) |
May 30, 2024 | 29.33 | 29.38 | 29.23 | 29.23 | 86,725 | -0.08(-0.29%) |
May 29, 2024 | 29.49 | 29.49 | 29.21 | 29.31 | 119,598 | -0.05(-0.16%) |
May 28, 2024 | 29.34 | 29.39 | 29.31 | 29.36 | 55,386 | -0.02(-0.07%) |
May 24, 2024 | 29.38 | 29.44 | 29.29 | 29.38 | 123,959 | +0.11(+0.38%) |
May 23, 2024 | 29.35 | 29.42 | 29.26 | 29.27 | 189,890 | -0.08(-0.27%) |
May 22, 2024 | 29.37 | 29.39 | 29.30 | 29.35 | 142,107 | +0.01(+0.03%) |
May 21, 2024 | 29.38 | 29.39 | 29.32 | 29.34 | 73,882 | +0.03(+0.10%) |
May 20, 2024 | 29.36 | 29.39 | 29.31 | 29.31 | 72,106 | -0.00(-0.01%) |
May 17, 2024 | 29.39 | 29.39 | 29.29 | 29.31 | 34,922 | +0.00(+0.01%) |
May 16, 2024 | 29.34 | 29.36 | 29.29 | 29.31 | 96,718 | -0.02(-0.07%) |
May 15, 2024 | 29.28 | 29.34 | 29.21 | 29.33 | 93,032 | +0.13(+0.45%) |
May 14, 2024 | 29.18 | 29.23 | 29.12 | 29.20 | 77,902 | +0.03(+0.10%) |
May 13, 2024 | 29.18 | 29.19 | 29.11 | 29.17 | 89,731 | +0.00(+0.00%) |
May 10, 2024 | 29.18 | 29.22 | 29.13 | 29.17 | 103,128 | +0.02(+0.07%) |
May 09, 2024 | 29.13 | 29.16 | 29.08 | 29.15 | 98,999 | +0.05(+0.17%) |
May 08, 2024 | 29.11 | 29.16 | 29.07 | 29.10 | 140,991 | -0.02(-0.07%) |
May 07, 2024 | 29.13 | 29.14 | 29.07 | 29.12 | 357,415 | +0.05(+0.19%) |
May 06, 2024 | 29.09 | 29.09 | 29.02 | 29.07 | 52,633 | +0.07(+0.22%) |
May 03, 2024 | 29.07 | 29.07 | 28.97 | 29.00 | 55,838 | +0.12(+0.41%) |
May 02, 2024 | 28.87 | 28.92 | 28.79 | 28.88 | 90,290 | +0.07(+0.24%) |
May 01, 2024 | 28.87 | 28.95 | 28.78 | 28.81 | 332,095 | -0.05(-0.17%) |
Apr 30, 2024 | 28.99 | 28.99 | 28.86 | 28.86 | 180,425 | -0.10(-0.33%) |
Apr 29, 2024 | 29.02 | 29.02 | 28.92 | 28.96 | 92,744 | -0.01(-0.05%) |
Apr 26, 2024 | 28.97 | 29.00 | 28.89 | 28.97 | 354,871 | +0.13(+0.44%) |
Apr 25, 2024 | 28.80 | 28.89 | 28.76 | 28.84 | 100,921 | -0.07(-0.25%) |
Apr 24, 2024 | 28.94 | 28.95 | 28.84 | 28.91 | 132,246 | +0.03(+0.10%) |
Apr 23, 2024 | 28.87 | 28.93 | 28.82 | 28.89 | 64,778 | +0.09(+0.31%) |
Apr 22, 2024 | 28.82 | 28.88 | 28.76 | 28.80 | 359,642 | +0.04(+0.13%) |
Apr 19, 2024 | 28.87 | 28.87 | 28.73 | 28.76 | 242,227 | -0.05(-0.19%) |
Apr 18, 2024 | 28.90 | 28.90 | 28.77 | 28.81 | 84,310 | -0.08(-0.27%) |
Apr 17, 2024 | 28.95 | 28.95 | 28.80 | 28.89 | 213,787 | -0.01(-0.04%) |
Apr 16, 2024 | 28.88 | 28.94 | 28.86 | 28.90 | 518,513 | +0.00(+0.00%) |
Apr 15, 2024 | 29.21 | 29.21 | 28.86 | 28.90 | 376,006 | -0.11(-0.38%) |
Apr 12, 2024 | 29.34 | 29.34 | 28.97 | 29.01 | 139,238 | -0.09(-0.31%) |
Apr 11, 2024 | 29.09 | 29.12 | 28.99 | 29.10 | 105,136 | +0.07(+0.24%) |
Apr 10, 2024 | 29.07 | 29.11 | 28.96 | 29.03 | 225,487 | -0.04(-0.14%) |
Apr 09, 2024 | 29.17 | 29.18 | 29.04 | 29.07 | 141,511 | -0.06(-0.21%) |
Apr 08, 2024 | 29.09 | 29.17 | 29.07 | 29.13 | 366,377 | +0.00(+0.00%) |
Apr 05, 2024 | 29.03 | 29.16 | 28.99 | 29.13 | 318,346 | +0.09(+0.31%) |
Apr 04, 2024 | 29.18 | 29.19 | 29.03 | 29.04 | 88,619 | -0.07(-0.24%) |
Apr 03, 2024 | 29.10 | 29.24 | 29.10 | 29.11 | 202,843 | -0.00(-0.02%) |
Apr 02, 2024 | 29.18 | 29.18 | 29.02 | 29.11 | 188,475 | -0.08(-0.26%) |