Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 30.23 | 30.44 | 29.76 | 30.00 | 5,947 | -0.15(-0.50%) |
Jun 13, 2024 | 29.75 | 30.93 | 29.75 | 30.15 | 13,705 | -0.15(-0.49%) |
Jun 12, 2024 | 29.67 | 30.30 | 29.04 | 30.30 | 9,381 | +0.91(+3.10%) |
Jun 11, 2024 | 29.22 | 30.30 | 29.00 | 29.39 | 9,765 | +0.21(+0.71%) |
Jun 10, 2024 | 29.27 | 29.41 | 29.01 | 29.18 | 5,126 | -0.05(-0.17%) |
Jun 07, 2024 | 28.85 | 29.69 | 28.84 | 29.23 | 2,160 | -0.87(-2.89%) |
Jun 06, 2024 | 29.97 | 30.10 | 28.57 | 30.10 | 13,407 | +0.10(+0.33%) |
Jun 05, 2024 | 29.07 | 30.00 | 29.02 | 30.00 | 14,586 | +0.72(+2.47%) |
Jun 04, 2024 | 28.86 | 30.16 | 28.40 | 29.28 | 13,326 | -0.06(-0.20%) |
Jun 03, 2024 | 28.94 | 29.68 | 28.47 | 29.34 | 11,475 | +0.40(+1.37%) |
May 31, 2024 | 29.80 | 30.00 | 28.69 | 28.94 | 17,035 | -0.45(-1.51%) |
May 30, 2024 | 29.24 | 29.67 | 28.88 | 29.39 | 9,476 | +0.28(+0.95%) |
May 29, 2024 | 28.70 | 29.58 | 28.70 | 29.11 | 16,193 | -0.72(-2.42%) |
May 28, 2024 | 29.44 | 29.83 | 29.44 | 29.83 | 4,573 | -0.37(-1.21%) |
May 24, 2024 | 30.01 | 30.58 | 29.31 | 30.20 | 7,415 | +0.35(+1.16%) |
May 23, 2024 | 30.71 | 31.32 | 29.28 | 29.85 | 17,782 | -1.62(-5.15%) |
May 22, 2024 | 31.15 | 31.50 | 30.18 | 31.48 | 42,615 | +0.31(+0.98%) |
May 21, 2024 | 30.61 | 31.65 | 30.61 | 31.17 | 9,289 | +0.28(+0.90%) |
May 20, 2024 | 30.59 | 31.97 | 30.33 | 30.89 | 11,988 | -0.28(-0.89%) |
May 17, 2024 | 30.70 | 31.45 | 30.09 | 31.17 | 10,193 | +0.49(+1.61%) |
May 16, 2024 | 30.20 | 31.60 | 29.98 | 30.67 | 23,550 | -0.13(-0.42%) |
May 15, 2024 | 30.20 | 30.80 | 29.95 | 30.80 | 25,754 | +0.66(+2.20%) |
May 14, 2024 | 30.21 | 30.47 | 29.94 | 30.14 | 7,566 | +0.13(+0.43%) |
May 13, 2024 | 29.74 | 30.06 | 29.53 | 30.01 | 7,341 | +0.31(+1.03%) |
May 10, 2024 | 29.01 | 29.73 | 29.01 | 29.70 | 5,623 | +0.12(+0.40%) |
May 09, 2024 | 29.52 | 29.59 | 28.67 | 29.59 | 9,626 | +0.17(+0.57%) |
May 08, 2024 | 29.34 | 29.83 | 29.10 | 29.42 | 7,208 | +0.01(+0.03%) |
May 07, 2024 | 29.17 | 29.93 | 29.17 | 29.41 | 18,729 | -0.04(-0.15%) |
May 06, 2024 | 29.19 | 29.90 | 29.19 | 29.45 | 37,634 | -0.12(-0.42%) |
May 03, 2024 | 29.28 | 29.68 | 28.59 | 29.58 | 26,169 | +0.42(+1.42%) |
May 02, 2024 | 28.69 | 29.18 | 28.40 | 29.16 | 30,310 | +0.98(+3.47%) |
May 01, 2024 | 27.57 | 28.44 | 27.57 | 28.18 | 32,046 | +0.28(+0.99%) |
Apr 30, 2024 | 26.95 | 28.19 | 26.79 | 27.90 | 34,110 | +0.70(+2.58%) |
Apr 29, 2024 | 25.11 | 27.20 | 25.11 | 27.20 | 63,167 | +1.98(+7.84%) |
Apr 26, 2024 | 24.93 | 25.90 | 24.54 | 25.22 | 34,555 | +0.32(+1.27%) |
Apr 25, 2024 | 24.33 | 25.35 | 24.16 | 24.91 | 38,684 | +0.57(+2.36%) |
Apr 24, 2024 | 26.26 | 26.26 | 24.18 | 24.33 | 31,252 | -0.02(-0.08%) |
Apr 23, 2024 | 24.83 | 24.96 | 24.21 | 24.35 | 22,365 | +0.22(+0.90%) |
Apr 22, 2024 | 24.00 | 24.41 | 23.99 | 24.14 | 29,151 | +0.15(+0.62%) |
Apr 19, 2024 | 24.00 | 24.97 | 23.80 | 23.99 | 34,725 | -0.11(-0.45%) |
Apr 18, 2024 | 25.02 | 27.19 | 23.86 | 24.10 | 47,083 | -0.63(-2.56%) |
Apr 17, 2024 | 25.07 | 25.10 | 24.41 | 24.73 | 34,827 | -0.07(-0.28%) |
Apr 16, 2024 | 25.09 | 25.11 | 24.79 | 24.80 | 36,049 | -0.03(-0.12%) |
Apr 15, 2024 | 25.85 | 25.97 | 24.83 | 24.83 | 27,133 | -0.75(-2.94%) |
Apr 12, 2024 | 26.21 | 26.61 | 25.19 | 25.58 | 21,478 | -0.74(-2.80%) |
Apr 11, 2024 | 26.83 | 26.83 | 26.23 | 26.32 | 18,681 | -0.43(-1.61%) |
Apr 10, 2024 | 28.06 | 28.06 | 26.71 | 26.75 | 24,977 | -1.47(-5.22%) |
Apr 09, 2024 | 29.04 | 29.04 | 28.21 | 28.22 | 9,821 | -0.49(-1.72%) |
Apr 08, 2024 | 29.01 | 29.08 | 28.70 | 28.72 | 6,110 | +0.02(+0.07%) |
Apr 05, 2024 | 29.00 | 29.00 | 28.70 | 28.70 | 2,735 | -0.26(-0.89%) |
Apr 04, 2024 | 28.88 | 29.08 | 28.88 | 28.95 | 4,135 | +0.02(+0.07%) |
Apr 03, 2024 | 28.48 | 29.03 | 28.48 | 28.93 | 3,724 | +0.09(+0.31%) |
Apr 02, 2024 | 29.31 | 29.48 | 28.24 | 28.84 | 8,907 | -0.03(-0.10%) |