Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 196 | -0.40(-1.40%) |
Jun 13, 2024 | 29.09 | 29.09 | 28.93 | 28.98 | 1,020 | -0.37(-1.26%) |
Jun 12, 2024 | 29.56 | 29.56 | 29.28 | 29.35 | 5,179 | -0.03(-0.11%) |
Jun 11, 2024 | 29.34 | 29.42 | 28.74 | 29.38 | 3,131 | -0.32(-1.07%) |
Jun 10, 2024 | 29.52 | 29.75 | 29.52 | 29.70 | 2,220 | -0.03(-0.09%) |
Jun 07, 2024 | 29.77 | 29.77 | 29.73 | 29.73 | 842 | -0.52(-1.73%) |
Jun 06, 2024 | 30.39 | 30.39 | 30.17 | 30.25 | 612 | -0.21(-0.70%) |
Jun 05, 2024 | 30.41 | 30.47 | 30.38 | 30.47 | 792 | +0.05(+0.17%) |
Jun 04, 2024 | 30.34 | 30.41 | 30.34 | 30.41 | 409 | +0.00(+0.01%) |
Jun 03, 2024 | 30.45 | 30.45 | 30.41 | 30.41 | 2,406 | -0.05(-0.17%) |
May 31, 2024 | 30.20 | 30.46 | 30.20 | 30.46 | 472 | +0.38(+1.25%) |
May 30, 2024 | 29.90 | 30.17 | 29.90 | 30.09 | 2,490 | +0.30(+1.01%) |
May 29, 2024 | 29.78 | 29.81 | 29.78 | 29.79 | 1,204 | -0.43(-1.42%) |
May 28, 2024 | 30.17 | 30.22 | 30.16 | 30.22 | 714 | -0.03(-0.09%) |
May 24, 2024 | 30.08 | 30.24 | 30.08 | 30.24 | 977 | +0.42(+1.42%) |
May 23, 2024 | 30.00 | 30.00 | 29.82 | 29.82 | 889 | -0.59(-1.96%) |
May 22, 2024 | 30.52 | 30.54 | 30.24 | 30.41 | 791 | -0.23(-0.75%) |
May 21, 2024 | 30.59 | 30.64 | 30.55 | 30.64 | 451 | -0.04(-0.12%) |
May 20, 2024 | 30.64 | 30.71 | 30.63 | 30.68 | 13,012 | +0.11(+0.36%) |
May 17, 2024 | 30.61 | 30.65 | 30.57 | 30.57 | 777 | +0.05(+0.15%) |
May 16, 2024 | 30.50 | 30.55 | 30.50 | 30.52 | 875 | +0.01(+0.04%) |
May 15, 2024 | 30.53 | 30.53 | 30.51 | 30.51 | 960 | +0.27(+0.88%) |
May 14, 2024 | 30.08 | 30.25 | 30.08 | 30.25 | 543 | +0.26(+0.87%) |
May 13, 2024 | 30.01 | 30.01 | 29.99 | 29.99 | 2,497 | +0.07(+0.23%) |
May 10, 2024 | 30.11 | 30.11 | 29.89 | 29.92 | 2,527 | +0.11(+0.37%) |
May 09, 2024 | 29.57 | 30.03 | 29.57 | 29.81 | 11,566 | +0.46(+1.56%) |
May 08, 2024 | 29.28 | 29.41 | 29.27 | 29.35 | 196,690 | +0.13(+0.45%) |
May 07, 2024 | 29.23 | 29.26 | 29.17 | 29.22 | 2,730 | +0.15(+0.53%) |
May 06, 2024 | 29.00 | 29.09 | 29.00 | 29.07 | 1,447 | +0.22(+0.76%) |
May 03, 2024 | 28.78 | 28.85 | 28.78 | 28.85 | 2,190 | +0.26(+0.92%) |
May 02, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 2 | +0.29(+1.02%) |
May 01, 2024 | 28.36 | 28.36 | 28.22 | 28.29 | 275 | +0.02(+0.06%) |
Apr 30, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 6 | -0.28(-0.97%) |
Apr 29, 2024 | 28.56 | 28.56 | 28.15 | 28.55 | 3,257 | +0.18(+0.65%) |
Apr 26, 2024 | 28.44 | 28.44 | 28.37 | 28.37 | 151 | -0.03(-0.11%) |
Apr 25, 2024 | 28.33 | 28.40 | 28.33 | 28.40 | 684 | -0.08(-0.30%) |
Apr 24, 2024 | 28.45 | 28.49 | 28.45 | 28.49 | 949 | +0.07(+0.25%) |
Apr 23, 2024 | 28.49 | 28.49 | 28.41 | 28.41 | 177 | +0.23(+0.81%) |
Apr 22, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 176 | +0.24(+0.86%) |
Apr 19, 2024 | 27.86 | 27.95 | 27.86 | 27.94 | 1,635 | +0.36(+1.30%) |
Apr 18, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 937 | +0.10(+0.38%) |
Apr 17, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 58 | +0.27(+0.99%) |
Apr 16, 2024 | 27.17 | 27.26 | 27.17 | 27.21 | 570 | -0.25(-0.91%) |
Apr 15, 2024 | 27.67 | 27.75 | 27.46 | 27.46 | 1,985 | -0.26(-0.95%) |
Apr 12, 2024 | 27.73 | 27.73 | 27.72 | 27.72 | 276 | -0.30(-1.08%) |
Apr 11, 2024 | 27.81 | 28.03 | 27.81 | 28.03 | 422 | +0.10(+0.34%) |
Apr 10, 2024 | 28.01 | 28.01 | 27.82 | 27.93 | 400 | -0.57(-2.01%) |
Apr 09, 2024 | 28.40 | 28.51 | 28.40 | 28.50 | 2,372 | +0.05(+0.18%) |
Apr 08, 2024 | 28.48 | 28.48 | 28.45 | 28.45 | 306 | +0.09(+0.31%) |
Apr 05, 2024 | 28.35 | 28.36 | 28.35 | 28.36 | 277 | -0.14(-0.48%) |
Apr 04, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 324 | -0.17(-0.59%) |
Apr 03, 2024 | 28.61 | 28.67 | 28.59 | 28.67 | 132,822 | +0.11(+0.39%) |
Apr 02, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 3 | -0.10(-0.34%) |