Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 29.33 | 29.35 | 28.88 | 29.02 | 3,726,355 | -0.19(-0.65%) |
Jun 12, 2024 | 29.81 | 29.89 | 29.07 | 29.21 | 3,590,514 | +0.07(+0.24%) |
Jun 11, 2024 | 29.21 | 29.23 | 28.86 | 29.14 | 3,152,856 | -0.23(-0.78%) |
Jun 10, 2024 | 29.12 | 29.37 | 28.64 | 29.37 | 4,424,225 | +0.01(+0.03%) |
Jun 07, 2024 | 29.32 | 29.55 | 29.15 | 29.36 | 3,397,896 | -0.40(-1.34%) |
Jun 06, 2024 | 29.34 | 29.86 | 29.18 | 29.76 | 4,555,057 | +0.31(+1.05%) |
Jun 05, 2024 | 29.49 | 29.57 | 29.21 | 29.45 | 2,472,450 | -0.02(-0.07%) |
Jun 04, 2024 | 29.60 | 29.91 | 29.45 | 29.47 | 2,485,562 | -0.24(-0.81%) |
Jun 03, 2024 | 30.00 | 30.07 | 29.62 | 29.71 | 2,974,180 | -0.32(-1.07%) |
May 31, 2024 | 29.65 | 30.05 | 29.50 | 30.03 | 6,144,176 | +0.51(+1.73%) |
May 30, 2024 | 29.33 | 29.65 | 29.33 | 29.52 | 2,139,930 | +0.36(+1.23%) |
May 29, 2024 | 29.38 | 29.48 | 29.11 | 29.16 | 2,965,434 | -0.40(-1.34%) |
May 28, 2024 | 30.03 | 30.10 | 29.45 | 29.56 | 2,733,228 | -0.44(-1.46%) |
May 24, 2024 | 30.08 | 30.13 | 29.82 | 30.00 | 1,507,972 | +0.09(+0.30%) |
May 23, 2024 | 30.37 | 30.41 | 29.84 | 29.91 | 2,491,301 | -0.59(-1.92%) |
May 22, 2024 | 30.77 | 30.92 | 30.33 | 30.49 | 2,148,112 | -0.41(-1.32%) |
May 21, 2024 | 30.64 | 30.95 | 30.30 | 30.90 | 4,410,030 | +0.20(+0.65%) |
May 20, 2024 | 30.89 | 30.90 | 30.47 | 30.70 | 4,541,405 | -0.26(-0.83%) |
May 17, 2024 | 30.96 | 31.01 | 30.58 | 30.96 | 4,499,721 | +0.06(+0.19%) |
May 16, 2024 | 31.17 | 31.22 | 30.88 | 30.90 | 4,210,136 | -0.25(-0.80%) |
May 15, 2024 | 31.49 | 31.51 | 31.04 | 31.15 | 4,758,193 | +0.17(+0.55%) |
May 14, 2024 | 31.26 | 31.35 | 30.78 | 30.98 | 3,027,830 | -0.02(-0.06%) |
May 13, 2024 | 30.97 | 31.26 | 30.75 | 31.00 | 2,888,001 | +0.24(+0.77%) |
May 10, 2024 | 30.94 | 31.06 | 30.69 | 30.76 | 3,416,556 | -0.16(-0.51%) |
May 09, 2024 | 30.58 | 30.99 | 30.55 | 30.92 | 2,629,892 | +0.40(+1.30%) |
May 08, 2024 | 30.53 | 30.87 | 30.44 | 30.52 | 3,114,425 | -0.12(-0.39%) |
May 07, 2024 | 31.07 | 31.21 | 30.62 | 30.64 | 2,955,069 | -0.23(-0.74%) |
May 06, 2024 | 31.10 | 31.30 | 30.73 | 30.87 | 1,975,942 | -0.01(-0.03%) |
May 03, 2024 | 31.36 | 31.62 | 30.75 | 30.88 | 4,613,829 | +0.08(+0.26%) |
May 02, 2024 | 30.29 | 30.82 | 29.90 | 30.80 | 4,742,437 | +0.80(+2.68%) |