Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 30.14 | 30.14 | 29.94 | 29.94 | 2,598 | -0.08(-0.28%) |
Jun 27, 2024 | 30.10 | 30.10 | 30.02 | 30.02 | 725 | -0.01(-0.04%) |
Jun 26, 2024 | 29.96 | 30.03 | 29.89 | 30.03 | 8,764 | +0.08(+0.25%) |
Jun 25, 2024 | 29.92 | 29.96 | 29.92 | 29.96 | 9,899 | +0.09(+0.30%) |
Jun 24, 2024 | 30.05 | 30.05 | 29.87 | 29.87 | 1,142 | -0.06(-0.21%) |
Jun 21, 2024 | 29.94 | 29.94 | 29.93 | 29.93 | 475 | -0.06(-0.19%) |
Jun 20, 2024 | 29.76 | 30.07 | 29.76 | 29.99 | 3,964 | -0.06(-0.21%) |
Jun 18, 2024 | 30.00 | 30.05 | 30.00 | 30.05 | 12,138 | +0.08(+0.25%) |
Jun 17, 2024 | 29.71 | 29.98 | 29.71 | 29.98 | 399 | +0.24(+0.82%) |
Jun 14, 2024 | 29.61 | 29.73 | 29.61 | 29.73 | 3,990 | -0.06(-0.21%) |
Jun 13, 2024 | 29.73 | 29.80 | 29.69 | 29.80 | 8,162 | +0.01(+0.03%) |
Jun 12, 2024 | 29.89 | 29.89 | 29.79 | 29.79 | 2,062 | +0.26(+0.87%) |
Jun 11, 2024 | 29.38 | 29.53 | 29.38 | 29.53 | 2,349 | +0.03(+0.08%) |
Jun 10, 2024 | 29.40 | 29.50 | 29.40 | 29.50 | 1,287 | +0.06(+0.22%) |
Jun 07, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 244 | -0.05(-0.17%) |
Jun 06, 2024 | 29.47 | 29.49 | 29.42 | 29.49 | 990 | +0.02(+0.07%) |
Jun 05, 2024 | 29.37 | 29.47 | 29.37 | 29.47 | 1,956 | +0.32(+1.11%) |
Jun 04, 2024 | 29.10 | 29.14 | 29.03 | 29.14 | 15,732 | +0.05(+0.17%) |
Jun 03, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 393 | +0.04(+0.14%) |
May 31, 2024 | 28.73 | 29.05 | 28.73 | 29.05 | 706 | +0.24(+0.85%) |
May 30, 2024 | 28.87 | 28.93 | 28.81 | 28.81 | 753 | -0.15(-0.50%) |
May 29, 2024 | 29.02 | 29.02 | 28.96 | 28.96 | 324 | -0.22(-0.76%) |
May 28, 2024 | 29.16 | 29.18 | 29.16 | 29.18 | 278 | -0.00(-0.01%) |
May 24, 2024 | 28.69 | 29.18 | 28.69 | 29.18 | 2,778 | +0.19(+0.66%) |
May 23, 2024 | 29.23 | 29.23 | 28.99 | 28.99 | 3,767 | -0.19(-0.64%) |
May 22, 2024 | 29.23 | 29.26 | 29.13 | 29.18 | 5,080 | -0.13(-0.44%) |
May 21, 2024 | 29.22 | 29.30 | 29.21 | 29.30 | 2,045 | +0.08(+0.27%) |
May 20, 2024 | 29.31 | 29.34 | 29.23 | 29.23 | 1,487 | +0.02(+0.08%) |
May 17, 2024 | 29.18 | 29.20 | 29.16 | 29.20 | 1,709 | +0.00(+0.00%) |
May 16, 2024 | 29.30 | 29.30 | 29.18 | 29.20 | 2,545 | -0.04(-0.15%) |
May 15, 2024 | 29.17 | 29.24 | 29.17 | 29.24 | 1,807 | +0.32(+1.10%) |
May 14, 2024 | 28.85 | 28.93 | 28.75 | 28.93 | 2,518 | +0.16(+0.55%) |
May 13, 2024 | 28.82 | 28.82 | 28.74 | 28.77 | 504 | +0.01(+0.03%) |
May 10, 2024 | 28.75 | 28.78 | 28.75 | 28.76 | 8,412 | +0.03(+0.11%) |
May 09, 2024 | 28.05 | 28.73 | 28.05 | 28.73 | 4,490 | +0.13(+0.45%) |
May 08, 2024 | 28.56 | 28.62 | 28.56 | 28.60 | 600 | -0.00(-0.00%) |
May 07, 2024 | 28.66 | 28.66 | 28.60 | 28.60 | 2,478 | +0.06(+0.22%) |
May 06, 2024 | 28.37 | 28.54 | 28.37 | 28.54 | 8,058 | +0.26(+0.93%) |
May 03, 2024 | 28.17 | 28.28 | 28.15 | 28.28 | 1,824 | +0.36(+1.29%) |
May 02, 2024 | 27.76 | 27.92 | 27.76 | 27.92 | 5,510 | +0.21(+0.74%) |
May 01, 2024 | 27.69 | 27.71 | 27.69 | 27.71 | 849 | -0.10(-0.36%) |
Apr 30, 2024 | 28.07 | 28.08 | 27.81 | 27.81 | 1,860 | -0.36(-1.28%) |
Apr 29, 2024 | 28.17 | 28.23 | 28.11 | 28.17 | 2,070 | +0.07(+0.24%) |
Apr 26, 2024 | 28.07 | 28.21 | 28.07 | 28.10 | 4,109 | +0.28(+1.01%) |
Apr 25, 2024 | 27.74 | 27.88 | 27.74 | 27.82 | 2,194 | -0.15(-0.53%) |
Apr 24, 2024 | 28.22 | 28.22 | 27.84 | 27.97 | 4,166 | +0.04(+0.13%) |
Apr 23, 2024 | 27.86 | 27.93 | 27.86 | 27.93 | 1,957 | +0.33(+1.19%) |
Apr 22, 2024 | 27.46 | 27.81 | 27.46 | 27.61 | 1,424 | +0.23(+0.82%) |
Apr 19, 2024 | 27.65 | 27.65 | 27.32 | 27.38 | 584 | -0.23(-0.84%) |
Apr 18, 2024 | 27.80 | 27.80 | 27.61 | 27.61 | 627 | -0.09(-0.33%) |
Apr 17, 2024 | 27.86 | 27.86 | 27.70 | 27.70 | 4,852 | -0.15(-0.54%) |
Apr 16, 2024 | 27.85 | 27.94 | 27.83 | 27.85 | 1,641 | -0.06(-0.21%) |
Apr 15, 2024 | 28.35 | 28.35 | 27.88 | 27.91 | 1,831 | -0.32(-1.13%) |
Apr 12, 2024 | 28.28 | 28.42 | 28.21 | 28.23 | 1,511 | -0.43(-1.49%) |
Apr 11, 2024 | 28.43 | 28.66 | 28.43 | 28.66 | 2,040 | +0.20(+0.71%) |
Apr 10, 2024 | 28.48 | 28.56 | 28.37 | 28.46 | 24,909 | -0.22(-0.78%) |
Apr 09, 2024 | 28.75 | 28.75 | 28.54 | 28.68 | 2,860 | +0.02(+0.05%) |
Apr 08, 2024 | 28.70 | 28.73 | 28.67 | 28.67 | 8,905 | -0.02(-0.06%) |
Apr 05, 2024 | 28.67 | 28.74 | 28.65 | 28.68 | 2,384 | +0.29(+1.02%) |
Apr 04, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 92 | -0.32(-1.12%) |
Apr 03, 2024 | 28.75 | 28.80 | 28.72 | 28.72 | 1,359 | +0.08(+0.27%) |
Apr 02, 2024 | 28.55 | 28.64 | 28.54 | 28.64 | 12,557 | -0.20(-0.69%) |