Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 29.88 | 30.01 | 29.60 | 29.76 | 6,808 | -0.24(-0.80%) |
Jun 12, 2024 | 29.74 | 30.11 | 29.69 | 30.00 | 12,578 | +0.79(+2.70%) |
Jun 11, 2024 | 29.14 | 29.21 | 28.53 | 29.21 | 7,296 | -0.10(-0.34%) |
Jun 10, 2024 | 29.21 | 29.31 | 29.09 | 29.31 | 3,910 | +0.10(+0.34%) |
Jun 07, 2024 | 29.30 | 29.53 | 29.21 | 29.21 | 4,881 | -0.07(-0.24%) |
Jun 06, 2024 | 29.33 | 29.81 | 28.97 | 29.28 | 7,440 | -0.71(-2.37%) |
Jun 05, 2024 | 29.25 | 30.10 | 28.97 | 29.99 | 23,238 | +1.25(+4.35%) |
Jun 04, 2024 | 29.51 | 30.09 | 28.74 | 28.74 | 21,309 | -0.85(-2.87%) |
Jun 03, 2024 | 31.34 | 31.34 | 29.26 | 29.59 | 19,077 | -1.17(-3.80%) |
May 31, 2024 | 30.25 | 30.99 | 29.67 | 30.76 | 8,426 | +1.06(+3.57%) |
May 30, 2024 | 29.40 | 30.39 | 29.07 | 29.70 | 31,253 | +0.70(+2.41%) |
May 29, 2024 | 29.32 | 29.91 | 28.24 | 29.00 | 37,379 | -0.86(-2.88%) |
May 28, 2024 | 30.53 | 31.58 | 29.23 | 29.86 | 36,716 | -0.74(-2.42%) |
May 24, 2024 | 29.45 | 30.90 | 28.21 | 30.60 | 33,935 | +1.53(+5.26%) |
May 23, 2024 | 30.80 | 30.80 | 29.00 | 29.07 | 20,338 | -1.22(-4.03%) |
May 22, 2024 | 30.45 | 30.99 | 30.13 | 30.29 | 24,359 | -0.06(-0.19%) |
May 21, 2024 | 29.66 | 30.62 | 29.48 | 30.35 | 18,846 | +0.77(+2.61%) |
May 20, 2024 | 30.14 | 31.17 | 29.58 | 29.58 | 6,985 | -1.43(-4.62%) |
May 17, 2024 | 31.22 | 31.22 | 30.52 | 31.01 | 6,086 | +0.02(+0.06%) |
May 16, 2024 | 30.85 | 31.22 | 30.85 | 30.99 | 8,030 | -0.22(-0.72%) |
May 15, 2024 | 30.34 | 31.22 | 30.34 | 31.22 | 7,093 | +1.09(+3.63%) |
May 14, 2024 | 29.54 | 30.43 | 28.81 | 30.12 | 17,297 | +0.62(+2.12%) |
May 13, 2024 | 29.32 | 29.94 | 29.32 | 29.50 | 6,269 | -0.02(-0.07%) |
May 10, 2024 | 29.25 | 29.85 | 28.88 | 29.52 | 43,029 | -0.06(-0.20%) |
May 09, 2024 | 28.17 | 29.70 | 28.03 | 29.58 | 14,167 | +1.16(+4.09%) |
May 08, 2024 | 27.10 | 28.84 | 27.10 | 28.42 | 18,611 | +1.00(+3.67%) |
May 07, 2024 | 26.49 | 27.89 | 26.35 | 27.41 | 71,117 | +1.08(+4.11%) |
May 06, 2024 | 26.65 | 27.53 | 26.21 | 26.33 | 75,877 | -0.57(-2.10%) |
May 03, 2024 | 27.90 | 27.90 | 26.48 | 26.89 | 13,013 | +0.08(+0.29%) |
May 02, 2024 | 27.16 | 27.16 | 26.63 | 26.82 | 12,669 | -0.43(-1.58%) |
May 01, 2024 | 25.85 | 27.40 | 25.85 | 27.25 | 26,795 | +1.09(+4.18%) |
Apr 30, 2024 | 25.99 | 26.48 | 25.99 | 26.15 | 5,671 | -0.34(-1.29%) |
Apr 29, 2024 | 26.14 | 26.49 | 25.86 | 26.49 | 7,176 | +0.01(+0.04%) |
Apr 26, 2024 | 27.80 | 27.80 | 26.03 | 26.48 | 11,302 | -0.73(-2.69%) |
Apr 25, 2024 | 27.55 | 27.99 | 27.22 | 27.22 | 10,209 | -1.07(-3.79%) |
Apr 24, 2024 | 28.83 | 28.83 | 27.77 | 28.29 | 7,379 | -0.90(-3.07%) |
Apr 23, 2024 | 28.83 | 29.42 | 28.56 | 29.19 | 4,036 | -0.18(-0.60%) |
Apr 22, 2024 | 27.71 | 29.36 | 27.61 | 29.36 | 5,496 | +1.39(+4.95%) |
Apr 19, 2024 | 26.85 | 27.98 | 26.85 | 27.98 | 13,247 | +0.79(+2.91%) |
Apr 18, 2024 | 28.10 | 28.10 | 26.92 | 27.19 | 11,252 | -1.00(-3.56%) |
Apr 17, 2024 | 27.31 | 28.39 | 26.85 | 28.19 | 11,100 | +0.87(+3.18%) |
Apr 16, 2024 | 27.13 | 27.61 | 26.89 | 27.32 | 9,402 | -0.20(-0.74%) |
Apr 15, 2024 | 28.50 | 28.59 | 27.30 | 27.53 | 16,333 | -0.81(-2.86%) |
Apr 12, 2024 | 29.30 | 29.44 | 28.30 | 28.34 | 8,048 | -1.51(-5.07%) |
Apr 11, 2024 | 29.07 | 30.13 | 28.73 | 29.85 | 6,642 | +0.34(+1.16%) |
Apr 10, 2024 | 29.34 | 29.57 | 28.58 | 29.51 | 11,158 | -0.88(-2.89%) |
Apr 09, 2024 | 30.75 | 30.75 | 30.39 | 30.39 | 3,953 | -0.47(-1.52%) |
Apr 08, 2024 | 30.09 | 31.28 | 30.09 | 30.86 | 4,633 | +0.32(+1.05%) |
Apr 05, 2024 | 31.03 | 31.22 | 30.53 | 30.53 | 5,681 | -0.73(-2.34%) |
Apr 04, 2024 | 32.31 | 32.31 | 31.24 | 31.26 | 5,615 | -0.25(-0.80%) |
Apr 03, 2024 | 32.07 | 32.52 | 31.42 | 31.52 | 10,763 | -0.67(-2.09%) |
Apr 02, 2024 | 33.31 | 33.31 | 31.17 | 32.19 | 9,419 | -1.56(-4.62%) |