Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 31.72 | 31.72 | 31.63 | 31.68 | 2,568 | -0.37(-1.16%) |
Jun 06, 2024 | 31.97 | 32.05 | 31.97 | 32.05 | 107 | +0.00(+0.01%) |
Jun 05, 2024 | 31.69 | 32.05 | 31.69 | 32.05 | 114 | +0.26(+0.82%) |
Jun 04, 2024 | 31.64 | 31.79 | 31.64 | 31.79 | 242 | -0.01(-0.05%) |
Jun 03, 2024 | 31.74 | 31.84 | 31.65 | 31.80 | 418 | +0.08(+0.26%) |
May 31, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 100 | +0.31(+0.99%) |
May 30, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 57 | +0.20(+0.65%) |
May 29, 2024 | 31.32 | 31.32 | 31.15 | 31.21 | 7,297 | -0.47(-1.49%) |
May 28, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 10 | -0.08(-0.25%) |
May 24, 2024 | 31.76 | 31.76 | 31.64 | 31.76 | 103 | +0.35(+1.10%) |
May 23, 2024 | 32.16 | 32.16 | 31.41 | 31.41 | 308 | -0.21(-0.65%) |
May 22, 2024 | 31.52 | 31.62 | 31.43 | 31.62 | 977 | -0.27(-0.84%) |
May 21, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 9 | -0.13(-0.41%) |
May 20, 2024 | 32.31 | 32.31 | 31.99 | 32.02 | 351 | +0.06(+0.17%) |
May 17, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 100 | +0.06(+0.20%) |
May 16, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 42 | -0.07(-0.22%) |
May 15, 2024 | 31.93 | 31.97 | 31.93 | 31.97 | 125 | +0.32(+1.00%) |
May 14, 2024 | 31.65 | 31.65 | 31.59 | 31.65 | 141 | +0.19(+0.62%) |
May 13, 2024 | 31.57 | 31.57 | 31.34 | 31.46 | 646 | +0.13(+0.41%) |
May 10, 2024 | 31.38 | 31.38 | 31.33 | 31.33 | 615 | -0.11(-0.35%) |
May 09, 2024 | 31.31 | 31.44 | 31.31 | 31.44 | 293,207 | +0.19(+0.61%) |
May 08, 2024 | 31.41 | 31.41 | 31.13 | 31.25 | 696 | -0.01(-0.03%) |
May 07, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 66 | +0.03(+0.10%) |
May 06, 2024 | 31.11 | 31.23 | 31.10 | 31.23 | 6,902 | +0.16(+0.53%) |
May 03, 2024 | 31.04 | 31.15 | 30.94 | 31.07 | 59,706 | +0.50(+1.62%) |
May 02, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 245 | +0.33(+1.10%) |
May 01, 2024 | 30.15 | 30.24 | 30.15 | 30.24 | 272 | -0.04(-0.12%) |
Apr 30, 2024 | 30.70 | 30.70 | 30.27 | 30.27 | 1,081 | -0.32(-1.03%) |
Apr 29, 2024 | 30.57 | 30.59 | 30.51 | 30.59 | 2,656 | +0.09(+0.30%) |
Apr 26, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | +0.19(+0.61%) |
Apr 25, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 34 | -0.22(-0.73%) |
Apr 24, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 4 | -0.09(-0.30%) |
Apr 23, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 11 | +0.41(+1.37%) |
Apr 22, 2024 | 30.33 | 30.33 | 30.22 | 30.22 | 4,060 | +0.32(+1.08%) |
Apr 19, 2024 | 29.98 | 29.98 | 29.89 | 29.89 | 253 | -0.01(-0.02%) |
Apr 18, 2024 | 29.91 | 29.91 | 29.90 | 29.90 | 510 | -0.09(-0.31%) |
Apr 17, 2024 | 29.91 | 30.16 | 29.91 | 29.99 | 7,358 | -0.02(-0.08%) |
Apr 16, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 72 | -0.26(-0.85%) |
Apr 15, 2024 | 30.64 | 30.64 | 30.27 | 30.27 | 252 | -0.10(-0.32%) |
Apr 12, 2024 | 30.59 | 30.64 | 30.36 | 30.37 | 11,265 | -0.51(-1.64%) |
Apr 11, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 110 | +0.06(+0.18%) |
Apr 10, 2024 | 30.83 | 30.89 | 30.82 | 30.82 | 478 | -0.43(-1.39%) |
Apr 09, 2024 | 31.27 | 31.27 | 31.16 | 31.26 | 1,055 | -0.01(-0.03%) |
Apr 08, 2024 | 31.30 | 31.30 | 31.27 | 31.27 | 310 | +0.16(+0.52%) |
Apr 05, 2024 | 30.90 | 31.10 | 30.90 | 31.10 | 299 | +0.12(+0.40%) |
Apr 04, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 10 | -0.20(-0.65%) |
Apr 03, 2024 | 31.10 | 31.18 | 31.10 | 31.18 | 1,008 | +0.09(+0.29%) |
Apr 02, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 84 | -0.18(-0.59%) |