Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 30.82 | 31.02 | 30.57 | 30.65 | 1,233,080 | -0.18(-0.58%) |
Jun 05, 2024 | 31.19 | 31.19 | 30.78 | 30.83 | 1,198,728 | -0.23(-0.74%) |
Jun 04, 2024 | 31.02 | 31.29 | 30.96 | 31.06 | 1,577,086 | -0.02(-0.05%) |
Jun 03, 2024 | 31.51 | 31.57 | 30.91 | 31.07 | 904,852 | -0.44(-1.38%) |
May 31, 2024 | 31.15 | 31.55 | 31.07 | 31.51 | 2,142,658 | +0.33(+1.05%) |
May 30, 2024 | 30.74 | 31.24 | 30.73 | 31.18 | 982,751 | +0.52(+1.68%) |
May 29, 2024 | 30.75 | 30.82 | 30.63 | 30.67 | 1,081,913 | -0.28(-0.90%) |
May 28, 2024 | 31.15 | 31.23 | 30.89 | 30.95 | 1,218,810 | -0.29(-0.92%) |
May 24, 2024 | 31.15 | 31.25 | 31.07 | 31.23 | 965,608 | +0.20(+0.64%) |
May 23, 2024 | 31.49 | 31.49 | 30.98 | 31.04 | 1,267,019 | -0.50(-1.57%) |
May 22, 2024 | 31.51 | 31.66 | 31.37 | 31.53 | 1,396,878 | -0.05(-0.16%) |
May 21, 2024 | 31.53 | 31.73 | 31.48 | 31.58 | 1,022,066 | +0.06(+0.19%) |
May 20, 2024 | 31.90 | 31.99 | 31.47 | 31.52 | 1,445,754 | -0.42(-1.30%) |
May 17, 2024 | 31.80 | 31.98 | 31.67 | 31.94 | 1,037,105 | +0.29(+0.91%) |
May 16, 2024 | 31.30 | 31.74 | 31.25 | 31.65 | 1,753,077 | +0.48(+1.53%) |
May 15, 2024 | 31.13 | 31.36 | 31.02 | 31.17 | 1,212,275 | +0.01(+0.03%) |
May 14, 2024 | 31.01 | 31.18 | 30.82 | 31.16 | 1,721,309 | +0.31(+1.00%) |
May 13, 2024 | 31.20 | 31.32 | 30.84 | 30.86 | 1,043,727 | -0.29(-0.92%) |
May 10, 2024 | 30.99 | 31.21 | 30.94 | 31.14 | 1,492,088 | +0.22(+0.71%) |
May 09, 2024 | 30.81 | 30.97 | 30.75 | 30.93 | 1,378,894 | +0.05(+0.16%) |
May 08, 2024 | 30.88 | 31.06 | 30.77 | 30.88 | 1,808,107 | +0.06(+0.19%) |
May 07, 2024 | 30.70 | 31.01 | 30.59 | 30.82 | 2,052,261 | +0.21(+0.68%) |
May 06, 2024 | 30.55 | 30.78 | 30.39 | 30.61 | 2,055,620 | +0.25(+0.82%) |
May 03, 2024 | 30.47 | 30.50 | 30.15 | 30.36 | 1,400,374 | -0.02(-0.07%) |
May 02, 2024 | 30.19 | 30.49 | 29.95 | 30.38 | 2,431,332 | +0.36(+1.19%) |
May 01, 2024 | 29.64 | 30.24 | 29.64 | 30.02 | 2,102,341 | +0.42(+1.41%) |
Apr 30, 2024 | 29.45 | 29.68 | 29.44 | 29.61 | 1,828,852 | +0.06(+0.20%) |
Apr 29, 2024 | 29.94 | 29.95 | 29.46 | 29.55 | 1,839,528 | -0.33(-1.10%) |
Apr 26, 2024 | 29.91 | 30.18 | 29.20 | 29.88 | 2,535,514 | +0.11(+0.37%) |
Apr 25, 2024 | 28.41 | 30.39 | 28.41 | 29.77 | 3,585,110 | -0.28(-0.92%) |
Apr 24, 2024 | 29.91 | 30.11 | 29.81 | 30.04 | 2,940,039 | -0.01(-0.03%) |
Apr 23, 2024 | 30.01 | 30.22 | 29.93 | 30.05 | 1,931,782 | +0.10(+0.33%) |
Apr 22, 2024 | 29.64 | 30.00 | 29.45 | 29.95 | 1,717,726 | +0.45(+1.51%) |
Apr 19, 2024 | 29.02 | 29.59 | 28.94 | 29.51 | 2,011,347 | +0.63(+2.20%) |
Apr 18, 2024 | 28.53 | 28.93 | 28.53 | 28.87 | 2,390,606 | +0.48(+1.68%) |
Apr 17, 2024 | 28.66 | 28.79 | 28.35 | 28.40 | 2,698,656 | -0.33(-1.14%) |
Apr 16, 2024 | 28.73 | 28.92 | 28.46 | 28.73 | 1,579,829 | +0.06(+0.21%) |
Apr 15, 2024 | 29.32 | 29.42 | 28.62 | 28.67 | 1,965,933 | -0.43(-1.47%) |
Apr 12, 2024 | 29.29 | 29.51 | 29.08 | 29.09 | 1,532,439 | -0.24(-0.81%) |
Apr 11, 2024 | 29.32 | 29.68 | 29.14 | 29.33 | 1,955,794 | -0.04(-0.13%) |
Apr 10, 2024 | 29.62 | 29.73 | 29.15 | 29.37 | 1,989,812 | -0.49(-1.63%) |
Apr 09, 2024 | 30.49 | 30.52 | 29.77 | 29.86 | 1,333,905 | -0.63(-2.08%) |
Apr 08, 2024 | 30.70 | 30.80 | 30.48 | 30.49 | 1,185,982 | -0.19(-0.61%) |
Apr 05, 2024 | 30.41 | 30.70 | 30.39 | 30.68 | 1,417,377 | +0.29(+0.95%) |
Apr 04, 2024 | 30.80 | 30.95 | 30.35 | 30.39 | 1,144,806 | -0.27(-0.87%) |
Apr 03, 2024 | 30.37 | 30.76 | 30.18 | 30.66 | 1,601,136 | +0.19(+0.62%) |
Apr 02, 2024 | 30.52 | 30.76 | 30.44 | 30.47 | 1,821,361 | -0.07(-0.23%) |