Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 29.45 | 29.63 | 29.45 | 29.59 | 10,712 | -0.32(-1.07%) |
Jun 13, 2024 | 30.10 | 30.10 | 29.85 | 29.91 | 9,627 | -0.37(-1.22%) |
Jun 12, 2024 | 30.46 | 30.48 | 30.20 | 30.28 | 38,784 | +0.36(+1.20%) |
Jun 11, 2024 | 29.99 | 30.04 | 29.85 | 29.92 | 28,154 | -0.27(-0.89%) |
Jun 10, 2024 | 30.02 | 30.26 | 30.02 | 30.19 | 15,530 | +0.05(+0.17%) |
Jun 07, 2024 | 30.35 | 30.38 | 30.14 | 30.14 | 15,944 | -0.50(-1.63%) |
Jun 06, 2024 | 30.59 | 30.68 | 30.52 | 30.64 | 26,289 | +0.06(+0.20%) |
Jun 05, 2024 | 30.58 | 30.67 | 30.46 | 30.58 | 26,546 | +0.07(+0.23%) |
Jun 04, 2024 | 30.47 | 30.51 | 30.33 | 30.51 | 27,588 | -0.12(-0.39%) |
Jun 03, 2024 | 30.67 | 30.69 | 30.40 | 30.63 | 15,554 | +0.08(+0.26%) |
May 31, 2024 | 30.36 | 30.55 | 30.23 | 30.55 | 66,150 | +0.27(+0.89%) |
May 30, 2024 | 30.29 | 30.40 | 30.23 | 30.28 | 49,017 | +0.00(+0.00%) |
May 29, 2024 | 30.40 | 30.40 | 30.18 | 30.28 | 22,574 | -0.46(-1.50%) |
May 28, 2024 | 30.94 | 30.94 | 30.67 | 30.74 | 11,082 | +0.01(+0.03%) |
May 24, 2024 | 30.61 | 30.81 | 30.61 | 30.73 | 21,787 | +0.13(+0.42%) |
May 23, 2024 | 30.98 | 30.98 | 30.49 | 30.60 | 14,273 | -0.09(-0.29%) |
May 22, 2024 | 30.82 | 30.93 | 30.64 | 30.69 | 25,433 | -0.29(-0.94%) |
May 21, 2024 | 30.99 | 31.06 | 30.93 | 30.98 | 20,938 | -0.22(-0.71%) |
May 20, 2024 | 31.19 | 31.27 | 31.14 | 31.20 | 48,472 | -0.04(-0.12%) |
May 17, 2024 | 31.02 | 31.24 | 31.02 | 31.24 | 31,388 | +0.24(+0.77%) |
May 16, 2024 | 31.00 | 31.18 | 31.00 | 31.00 | 23,061 | -0.12(-0.39%) |
May 15, 2024 | 30.86 | 31.15 | 30.85 | 31.12 | 29,367 | +0.38(+1.23%) |
May 14, 2024 | 30.65 | 30.74 | 30.58 | 30.74 | 10,237 | +0.23(+0.76%) |
May 13, 2024 | 30.62 | 30.67 | 30.44 | 30.51 | 90,098 | +0.01(+0.03%) |
May 10, 2024 | 30.60 | 30.64 | 30.40 | 30.50 | 57,406 | +0.08(+0.26%) |
May 09, 2024 | 30.28 | 30.48 | 30.28 | 30.42 | 19,640 | +0.20(+0.66%) |
May 08, 2024 | 30.13 | 30.28 | 30.13 | 30.22 | 19,470 | -0.03(-0.10%) |
May 07, 2024 | 30.28 | 30.43 | 30.20 | 30.25 | 15,340 | +0.08(+0.27%) |
May 06, 2024 | 30.15 | 30.31 | 30.15 | 30.17 | 29,247 | +0.12(+0.40%) |
May 03, 2024 | 30.06 | 30.06 | 29.88 | 30.05 | 30,710 | +0.37(+1.25%) |
May 02, 2024 | 29.53 | 29.75 | 29.40 | 29.68 | 46,423 | +0.53(+1.82%) |
May 01, 2024 | 29.18 | 29.57 | 29.12 | 29.15 | 12,153 | -0.07(-0.24%) |
Apr 30, 2024 | 29.41 | 29.46 | 29.19 | 29.22 | 25,571 | -0.32(-1.08%) |
Apr 29, 2024 | 29.52 | 29.68 | 29.49 | 29.54 | 8,400 | +0.16(+0.54%) |
Apr 26, 2024 | 29.37 | 29.51 | 29.29 | 29.38 | 18,218 | +0.13(+0.44%) |
Apr 25, 2024 | 28.98 | 29.30 | 28.91 | 29.25 | 26,249 | -0.08(-0.27%) |
Apr 24, 2024 | 29.38 | 29.38 | 29.19 | 29.33 | 35,094 | -0.10(-0.33%) |
Apr 23, 2024 | 29.19 | 29.45 | 29.19 | 29.43 | 30,384 | +0.29(+0.99%) |
Apr 22, 2024 | 28.93 | 29.22 | 28.93 | 29.14 | 127,985 | +0.29(+1.01%) |
Apr 19, 2024 | 28.96 | 28.96 | 28.78 | 28.85 | 19,575 | +0.00(+0.00%) |
Apr 18, 2024 | 28.82 | 29.06 | 28.82 | 28.85 | 56,060 | -0.05(-0.17%) |
Apr 17, 2024 | 29.13 | 29.13 | 28.81 | 28.90 | 21,570 | -0.08(-0.28%) |
Apr 16, 2024 | 28.97 | 29.01 | 28.78 | 28.98 | 30,199 | -0.16(-0.55%) |
Apr 15, 2024 | 29.50 | 29.51 | 29.02 | 29.14 | 655,301 | -0.21(-0.72%) |
Apr 12, 2024 | 29.61 | 29.64 | 29.27 | 29.35 | 102,137 | -0.46(-1.54%) |
Apr 11, 2024 | 29.87 | 29.91 | 29.63 | 29.81 | 53,655 | +0.09(+0.30%) |
Apr 10, 2024 | 29.73 | 29.87 | 29.72 | 29.72 | 13,450 | -0.47(-1.56%) |
Apr 09, 2024 | 30.25 | 30.28 | 30.08 | 30.19 | 49,864 | +0.06(+0.20%) |
Apr 08, 2024 | 30.21 | 30.21 | 30.07 | 30.13 | 18,876 | +0.18(+0.60%) |
Apr 05, 2024 | 29.81 | 30.07 | 29.81 | 29.95 | 29,741 | +0.11(+0.37%) |
Apr 04, 2024 | 30.30 | 30.30 | 29.84 | 29.84 | 31,476 | -0.22(-0.73%) |
Apr 03, 2024 | 29.85 | 30.06 | 29.81 | 30.06 | 194,421 | +0.16(+0.54%) |
Apr 02, 2024 | 29.83 | 29.93 | 29.79 | 29.90 | 1,005,766 | -0.05(-0.17%) |