Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 31.92 | 31.94 | 31.88 | 31.94 | 6,299 | +0.04(+0.14%) |
Jun 17, 2024 | 31.82 | 31.92 | 31.82 | 31.90 | 639 | +0.12(+0.38%) |
Jun 14, 2024 | 31.75 | 31.78 | 31.73 | 31.78 | 8,422 | -0.01(-0.03%) |
Jun 13, 2024 | 31.76 | 31.78 | 31.70 | 31.78 | 2,971 | +0.03(+0.10%) |
Jun 12, 2024 | 31.69 | 31.81 | 31.65 | 31.75 | 44,310 | +0.16(+0.49%) |
Jun 11, 2024 | 31.50 | 31.61 | 31.50 | 31.60 | 4,843 | +0.05(+0.14%) |
Jun 10, 2024 | 31.54 | 31.58 | 31.52 | 31.55 | 2,719 | +0.03(+0.09%) |
Jun 07, 2024 | 31.51 | 31.60 | 31.51 | 31.52 | 3,383 | -0.01(-0.03%) |
Jun 06, 2024 | 31.55 | 31.56 | 31.52 | 31.53 | 2,302 | -0.00(-0.01%) |
Jun 05, 2024 | 31.39 | 31.53 | 31.39 | 31.53 | 1,411 | +0.15(+0.49%) |
Jun 04, 2024 | 31.33 | 31.38 | 31.30 | 31.38 | 8,031 | +0.02(+0.06%) |
Jun 03, 2024 | 31.31 | 31.37 | 31.25 | 31.36 | 4,952 | +0.05(+0.17%) |
May 31, 2024 | 31.23 | 31.31 | 31.06 | 31.31 | 8,120 | +0.14(+0.44%) |
May 30, 2024 | 31.26 | 31.26 | 31.16 | 31.17 | 8,680 | -0.11(-0.35%) |
May 29, 2024 | 31.26 | 31.32 | 31.26 | 31.28 | 6,263 | -0.09(-0.29%) |
May 28, 2024 | 31.34 | 31.38 | 31.34 | 31.37 | 2,496 | -0.00(-0.00%) |
May 24, 2024 | 31.32 | 31.40 | 31.30 | 31.37 | 5,216 | +0.10(+0.33%) |
May 23, 2024 | 31.43 | 31.43 | 31.23 | 31.27 | 6,790 | -0.05(-0.16%) |
May 22, 2024 | 31.40 | 31.41 | 31.29 | 31.32 | 5,584 | -0.07(-0.22%) |
May 21, 2024 | 31.38 | 31.39 | 31.34 | 31.39 | 7,317 | +0.06(+0.20%) |
May 20, 2024 | 31.36 | 31.40 | 31.33 | 31.33 | 10,297 | +0.01(+0.04%) |
May 17, 2024 | 31.30 | 31.32 | 31.29 | 31.32 | 4,592 | +0.03(+0.08%) |
May 16, 2024 | 31.33 | 31.37 | 31.28 | 31.29 | 10,224 | -0.03(-0.09%) |
May 15, 2024 | 31.25 | 31.32 | 31.22 | 31.32 | 11,501 | +0.19(+0.61%) |
May 14, 2024 | 31.07 | 31.14 | 31.05 | 31.13 | 9,674 | +0.09(+0.29%) |
May 13, 2024 | 31.06 | 31.07 | 31.01 | 31.04 | 17,645 | -0.01(-0.03%) |
May 10, 2024 | 31.09 | 31.10 | 31.00 | 31.05 | 90,718 | +0.05(+0.16%) |
May 09, 2024 | 30.94 | 31.02 | 30.91 | 31.00 | 503,087 | +0.10(+0.32%) |
May 08, 2024 | 30.85 | 30.93 | 30.85 | 30.90 | 43,124 | -0.00(-0.00%) |
May 07, 2024 | 30.87 | 30.96 | 30.87 | 30.90 | 29,037 | +0.04(+0.13%) |
May 06, 2024 | 30.81 | 30.86 | 30.77 | 30.86 | 22,146 | +0.15(+0.49%) |
May 03, 2024 | 30.74 | 30.77 | 30.62 | 30.71 | 20,347 | +0.21(+0.69%) |
May 02, 2024 | 30.51 | 30.54 | 30.35 | 30.50 | 54,583 | +0.14(+0.46%) |
May 01, 2024 | 30.44 | 30.61 | 30.35 | 30.36 | 143,851 | -0.07(-0.21%) |
Apr 30, 2024 | 30.40 | 30.45 | 30.35 | 30.43 | 52,603 | +0.03(+0.10%) |
Apr 29, 2024 | 30.43 | 30.45 | 30.39 | 30.39 | 5,577 | +0.01(+0.02%) |
Apr 26, 2024 | 30.43 | 30.43 | 30.39 | 30.39 | 22,665 | +0.02(+0.08%) |
Apr 25, 2024 | 30.43 | 30.43 | 30.34 | 30.37 | 8,853 | -0.01(-0.03%) |
Apr 24, 2024 | 30.41 | 30.43 | 30.34 | 30.38 | 13,398 | -0.00(-0.02%) |
Apr 23, 2024 | 30.41 | 30.41 | 30.35 | 30.38 | 4,947 | +0.02(+0.08%) |
Apr 22, 2024 | 30.37 | 30.38 | 30.35 | 30.36 | 6,233 | +0.02(+0.07%) |
Apr 19, 2024 | 30.34 | 30.34 | 30.32 | 30.33 | 8,700 | +0.00(+0.01%) |
Apr 18, 2024 | 30.37 | 30.37 | 30.33 | 30.33 | 193 | +0.00(+0.00%) |
Apr 17, 2024 | 30.26 | 30.33 | 30.26 | 30.33 | 6,733 | +0.03(+0.10%) |
Apr 16, 2024 | 30.32 | 30.33 | 30.27 | 30.30 | 9,139 | -0.00(-0.00%) |
Apr 15, 2024 | 30.29 | 30.30 | 30.28 | 30.30 | 9,884 | -0.02(-0.05%) |
Apr 12, 2024 | 30.31 | 30.32 | 30.31 | 30.32 | 373 | -0.00(-0.01%) |
Apr 11, 2024 | 30.34 | 30.34 | 30.28 | 30.32 | 5,104 | +0.02(+0.05%) |
Apr 10, 2024 | 30.33 | 30.33 | 30.26 | 30.30 | 3,904 | +0.00(+0.01%) |
Apr 09, 2024 | 30.27 | 30.32 | 30.27 | 30.30 | 424 | +0.00(+0.01%) |
Apr 08, 2024 | 30.28 | 30.30 | 30.26 | 30.30 | 1,574 | +0.01(+0.03%) |
Apr 05, 2024 | 30.28 | 30.31 | 30.28 | 30.29 | 1,985 | +0.02(+0.08%) |
Apr 04, 2024 | 30.28 | 30.29 | 30.27 | 30.27 | 3,028 | -0.01(-0.02%) |
Apr 03, 2024 | 30.22 | 30.28 | 30.22 | 30.27 | 1,627 | +0.00(+0.01%) |
Apr 02, 2024 | 30.22 | 30.29 | 30.22 | 30.27 | 35,350 | -0.00(-0.00%) |