Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 30.09 | 31.18 | 30.09 | 31.02 | 11,813 | -0.04(-0.14%) |
Jun 05, 2024 | 31.05 | 31.07 | 31.04 | 31.07 | 9,828 | -0.12(-0.39%) |
Jun 04, 2024 | 30.90 | 31.19 | 30.90 | 31.19 | 7,685 | -0.18(-0.57%) |
Jun 03, 2024 | 30.97 | 31.37 | 30.26 | 31.37 | 24,668 | +0.77(+2.51%) |
May 31, 2024 | 30.60 | 30.80 | 30.60 | 30.60 | 8,984 | +0.45(+1.48%) |
May 30, 2024 | 30.95 | 30.95 | 30.15 | 30.15 | 1,234 | -0.46(-1.49%) |
May 29, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 718 | -0.04(-0.14%) |
May 28, 2024 | 30.71 | 30.71 | 29.90 | 30.65 | 2,485 | -0.05(-0.16%) |
May 24, 2024 | 31.45 | 31.45 | 30.56 | 30.70 | 13,437 | -0.29(-0.94%) |
May 23, 2024 | 31.16 | 31.16 | 30.94 | 30.99 | 3,503 | -0.27(-0.86%) |
May 22, 2024 | 30.93 | 31.55 | 30.93 | 31.26 | 596 | -0.38(-1.20%) |
May 21, 2024 | 30.80 | 31.82 | 30.80 | 31.64 | 1,335 | +0.29(+0.93%) |
May 20, 2024 | 31.75 | 31.83 | 31.35 | 31.35 | 8,691 | -0.26(-0.81%) |
May 17, 2024 | 31.57 | 31.61 | 30.76 | 31.61 | 2,702 | -0.07(-0.21%) |
May 16, 2024 | 31.69 | 31.69 | 31.67 | 31.67 | 3,334 | +0.82(+2.66%) |
May 15, 2024 | 31.18 | 31.18 | 30.83 | 30.85 | 4,932 | -0.13(-0.42%) |
May 14, 2024 | 31.00 | 31.12 | 30.96 | 30.98 | 14,782 | +0.16(+0.52%) |
May 13, 2024 | 31.84 | 31.84 | 30.48 | 30.82 | 53,552 | -0.06(-0.19%) |
May 10, 2024 | 30.12 | 30.88 | 30.12 | 30.88 | 27,510 | +1.47(+5.01%) |
May 09, 2024 | 30.00 | 30.75 | 29.41 | 29.41 | 2,082 | -0.69(-2.30%) |
May 08, 2024 | 29.95 | 30.25 | 29.29 | 30.10 | 28,619 | +0.34(+1.14%) |
May 07, 2024 | 30.05 | 30.11 | 29.76 | 29.76 | 2,560 | -0.04(-0.13%) |
May 06, 2024 | 29.80 | 29.83 | 29.78 | 29.80 | 6,725 | +0.86(+2.97%) |
May 03, 2024 | 28.94 | 30.29 | 28.94 | 28.94 | 2,668 | -0.89(-2.98%) |
May 02, 2024 | 29.55 | 30.44 | 29.48 | 29.83 | 47,184 | -0.97(-3.15%) |
May 01, 2024 | 28.20 | 30.80 | 28.20 | 30.80 | 6,632 | +1.73(+5.95%) |
Apr 30, 2024 | 29.25 | 29.25 | 28.82 | 29.07 | 1,075 | +0.21(+0.72%) |
Apr 29, 2024 | 29.07 | 30.19 | 28.86 | 28.86 | 905 | +0.08(+0.29%) |
Apr 26, 2024 | 30.34 | 30.39 | 28.78 | 28.78 | 1,105 | -0.19(-0.66%) |
Apr 25, 2024 | 29.18 | 29.28 | 28.97 | 28.97 | 5,927 | +0.12(+0.41%) |
Apr 24, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 555 | -0.34(-1.16%) |
Apr 23, 2024 | 29.31 | 30.54 | 29.19 | 29.19 | 1,422 | -1.07(-3.54%) |
Apr 22, 2024 | 30.12 | 30.26 | 28.84 | 30.26 | 2,131 | +2.26(+8.07%) |
Apr 19, 2024 | 28.23 | 29.11 | 28.00 | 28.00 | 1,306 | -1.44(-4.89%) |
Apr 18, 2024 | 28.25 | 29.44 | 28.25 | 29.44 | 5,683 | +1.26(+4.49%) |
Apr 17, 2024 | 28.31 | 28.70 | 28.18 | 28.18 | 1,761 | +0.17(+0.59%) |
Apr 16, 2024 | 28.74 | 29.05 | 28.01 | 28.01 | 2,044 | -1.21(-4.14%) |
Apr 15, 2024 | 29.06 | 29.22 | 28.25 | 29.22 | 1,764 | +0.76(+2.68%) |
Apr 12, 2024 | 29.01 | 29.01 | 28.46 | 28.46 | 5,147 | -0.31(-1.08%) |
Apr 11, 2024 | 28.93 | 28.93 | 28.77 | 28.77 | 1,591 | -0.09(-0.31%) |
Apr 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 2,797 | -0.28(-0.96%) |
Apr 09, 2024 | 29.30 | 29.84 | 29.14 | 29.14 | 2,855 | -1.29(-4.25%) |
Apr 08, 2024 | 29.25 | 30.44 | 29.25 | 30.43 | 1,645 | +1.51(+5.22%) |
Apr 05, 2024 | 30.43 | 30.43 | 28.92 | 28.92 | 2,778 | -1.08(-3.60%) |
Apr 04, 2024 | 30.44 | 30.45 | 30.00 | 30.00 | 1,970 | +0.04(+0.12%) |
Apr 03, 2024 | 30.49 | 30.49 | 29.96 | 29.96 | 1,391 | -0.04(-0.12%) |
Apr 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 550 | -0.20(-0.66%) |