Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 29.17 | 29.24 | 29.17 | 29.24 | 70,161 | +0.03(+0.12%) |
Jun 24, 2024 | 29.20 | 29.23 | 29.20 | 29.20 | 6,336 | +0.02(+0.05%) |
Jun 21, 2024 | 29.18 | 29.20 | 29.18 | 29.19 | 10,914 | +0.01(+0.03%) |
Jun 20, 2024 | 29.18 | 29.20 | 29.18 | 29.18 | 3,720 | -0.00(-0.00%) |
Jun 18, 2024 | 29.18 | 29.24 | 29.18 | 29.18 | 2,372 | -0.01(-0.05%) |
Jun 17, 2024 | 29.18 | 29.24 | 29.16 | 29.20 | 2,368 | +0.01(+0.05%) |
Jun 14, 2024 | 29.12 | 29.18 | 29.12 | 29.18 | 32,169 | +0.00(+0.00%) |
Jun 13, 2024 | 29.15 | 29.22 | 29.15 | 29.18 | 2,246 | +0.04(+0.12%) |
Jun 12, 2024 | 29.20 | 29.21 | 29.14 | 29.14 | 10,147 | -0.01(-0.02%) |
Jun 11, 2024 | 29.14 | 29.15 | 29.13 | 29.15 | 3,584 | +0.00(+0.01%) |
Jun 10, 2024 | 29.10 | 29.18 | 29.10 | 29.15 | 773 | +0.01(+0.03%) |
Jun 07, 2024 | 29.12 | 29.18 | 29.12 | 29.14 | 1,062 | +0.01(+0.03%) |
Jun 06, 2024 | 29.13 | 29.13 | 29.10 | 29.13 | 1,350 | +0.01(+0.05%) |
Jun 05, 2024 | 29.11 | 29.14 | 29.08 | 29.12 | 13,000 | +0.02(+0.07%) |
Jun 04, 2024 | 29.07 | 29.10 | 29.06 | 29.10 | 1,751 | +0.01(+0.05%) |
Jun 03, 2024 | 29.08 | 29.12 | 29.08 | 29.08 | 6,879 | +0.00(+0.00%) |
May 31, 2024 | 29.04 | 29.08 | 29.04 | 29.08 | 1,234 | +0.04(+0.14%) |
May 30, 2024 | 29.05 | 29.05 | 29.04 | 29.04 | 426 | -0.01(-0.02%) |
May 29, 2024 | 29.07 | 29.09 | 29.02 | 29.05 | 11,369 | -0.01(-0.05%) |
May 28, 2024 | 29.05 | 29.09 | 29.02 | 29.06 | 3,683 | +0.00(+0.00%) |
May 24, 2024 | 29.04 | 29.07 | 29.02 | 29.06 | 2,988 | +0.04(+0.14%) |
May 23, 2024 | 29.02 | 29.02 | 28.98 | 29.02 | 1,210 | -0.02(-0.07%) |
May 22, 2024 | 29.08 | 29.08 | 29.01 | 29.04 | 3,451 | -0.01(-0.05%) |
May 21, 2024 | 29.04 | 29.09 | 29.03 | 29.05 | 6,810 | +0.04(+0.12%) |
May 20, 2024 | 29.04 | 29.04 | 29.00 | 29.02 | 5,198 | +0.00(+0.02%) |
May 17, 2024 | 29.03 | 29.04 | 28.99 | 29.02 | 5,666 | +0.01(+0.02%) |
May 16, 2024 | 28.99 | 29.01 | 28.99 | 29.01 | 859 | -0.01(-0.02%) |
May 15, 2024 | 29.06 | 29.06 | 28.98 | 29.01 | 4,072 | +0.04(+0.14%) |
May 14, 2024 | 29.01 | 29.01 | 28.93 | 28.98 | 5,163 | +0.02(+0.07%) |
May 13, 2024 | 28.96 | 29.00 | 28.92 | 28.96 | 5,726 | +0.02(+0.05%) |
May 10, 2024 | 28.92 | 28.94 | 28.92 | 28.94 | 7,124 | +0.01(+0.05%) |
May 09, 2024 | 28.86 | 28.97 | 28.86 | 28.93 | 2,053 | +0.02(+0.05%) |
May 08, 2024 | 28.85 | 28.91 | 28.85 | 28.91 | 1,231 | +0.03(+0.10%) |
May 07, 2024 | 28.90 | 28.95 | 28.86 | 28.88 | 2,766 | -0.00(-0.01%) |
May 06, 2024 | 28.88 | 28.89 | 28.87 | 28.89 | 1,798 | +0.04(+0.14%) |
May 03, 2024 | 28.89 | 28.89 | 28.82 | 28.84 | 2,293 | +0.11(+0.37%) |
May 02, 2024 | 28.68 | 28.78 | 28.68 | 28.74 | 6,723 | +0.03(+0.11%) |
May 01, 2024 | 28.69 | 28.75 | 28.69 | 28.71 | 7,485 | -0.02(-0.08%) |
Apr 30, 2024 | 28.83 | 28.83 | 28.72 | 28.73 | 4,180 | -0.04(-0.16%) |
Apr 29, 2024 | 28.77 | 28.77 | 28.74 | 28.77 | 1,160 | +0.04(+0.12%) |
Apr 26, 2024 | 28.73 | 28.77 | 28.73 | 28.74 | 4,861 | +0.07(+0.24%) |
Apr 25, 2024 | 28.64 | 28.67 | 28.60 | 28.67 | 2,827 | -0.03(-0.09%) |
Apr 24, 2024 | 28.71 | 28.73 | 28.66 | 28.70 | 2,971 | +0.01(+0.02%) |
Apr 23, 2024 | 28.66 | 28.73 | 28.65 | 28.69 | 2,284 | +0.08(+0.27%) |
Apr 22, 2024 | 28.55 | 28.67 | 28.50 | 28.61 | 4,941 | +0.12(+0.41%) |
Apr 19, 2024 | 28.53 | 28.55 | 28.46 | 28.50 | 1,178 | -0.04(-0.15%) |
Apr 18, 2024 | 28.52 | 28.59 | 28.52 | 28.54 | 4,205 | -0.01(-0.04%) |
Apr 17, 2024 | 28.58 | 28.59 | 28.55 | 28.55 | 1,007 | +0.01(+0.02%) |
Apr 16, 2024 | 28.53 | 28.58 | 28.53 | 28.55 | 6,047 | -0.00(-0.00%) |
Apr 15, 2024 | 28.64 | 28.64 | 28.54 | 28.55 | 4,076 | -0.05(-0.19%) |
Apr 12, 2024 | 28.66 | 28.66 | 28.59 | 28.60 | 6,548 | -0.10(-0.33%) |
Apr 11, 2024 | 28.65 | 28.72 | 28.62 | 28.70 | 3,516 | +0.06(+0.19%) |
Apr 10, 2024 | 28.64 | 28.66 | 28.62 | 28.64 | 8,822 | -0.05(-0.17%) |
Apr 09, 2024 | 28.66 | 28.71 | 28.65 | 28.69 | 1,747 | +0.02(+0.05%) |
Apr 08, 2024 | 28.70 | 28.71 | 28.64 | 28.68 | 19,014 | +0.03(+0.10%) |
Apr 05, 2024 | 28.71 | 28.71 | 28.64 | 28.64 | 1,613 | +0.02(+0.05%) |
Apr 04, 2024 | 28.66 | 28.70 | 28.63 | 28.63 | 6,991 | -0.03(-0.10%) |
Apr 03, 2024 | 28.65 | 28.71 | 28.65 | 28.66 | 2,717 | +0.01(+0.03%) |
Apr 02, 2024 | 28.65 | 28.70 | 28.63 | 28.65 | 46,628 | -0.07(-0.24%) |