Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 30.35 | 30.35 | 30.03 | 30.03 | 13,831 | -0.43(-1.41%) |
Jun 24, 2024 | 29.99 | 30.59 | 29.97 | 30.46 | 12,597 | +0.76(+2.56%) |
Jun 21, 2024 | 29.87 | 29.90 | 29.64 | 29.70 | 29,021 | -0.60(-1.98%) |
Jun 20, 2024 | 29.90 | 30.30 | 29.90 | 30.30 | 30,331 | +0.81(+2.75%) |
Jun 18, 2024 | 28.83 | 29.52 | 28.70 | 29.49 | 40,016 | +0.50(+1.72%) |
Jun 17, 2024 | 29.00 | 29.13 | 28.64 | 28.99 | 118,989 | -0.33(-1.13%) |
Jun 14, 2024 | 29.12 | 29.42 | 29.00 | 29.32 | 23,869 | -0.05(-0.17%) |
Jun 13, 2024 | 29.66 | 29.66 | 29.29 | 29.37 | 25,175 | -0.35(-1.18%) |
Jun 12, 2024 | 30.58 | 30.69 | 29.65 | 29.72 | 18,512 | -0.08(-0.27%) |
Jun 11, 2024 | 29.89 | 29.89 | 29.55 | 29.80 | 31,082 | -0.69(-2.25%) |
Jun 10, 2024 | 30.17 | 30.49 | 30.04 | 30.49 | 26,827 | +0.54(+1.80%) |
Jun 07, 2024 | 30.53 | 30.53 | 29.90 | 29.95 | 36,786 | -1.27(-4.06%) |
Jun 06, 2024 | 30.70 | 31.21 | 30.64 | 31.21 | 41,339 | +0.56(+1.82%) |
Jun 05, 2024 | 30.22 | 30.67 | 30.22 | 30.66 | 16,853 | +0.51(+1.69%) |
Jun 04, 2024 | 30.92 | 30.92 | 29.86 | 30.15 | 59,156 | -1.36(-4.31%) |
Jun 03, 2024 | 32.10 | 32.15 | 31.34 | 31.50 | 41,250 | -0.65(-2.03%) |
May 31, 2024 | 32.29 | 32.45 | 31.59 | 32.16 | 38,844 | -0.07(-0.21%) |
May 30, 2024 | 32.10 | 32.31 | 31.91 | 32.22 | 65,869 | -0.21(-0.65%) |
May 29, 2024 | 32.83 | 32.83 | 32.38 | 32.43 | 54,743 | -0.82(-2.46%) |
May 28, 2024 | 33.23 | 33.43 | 32.95 | 33.25 | 50,888 | +0.71(+2.18%) |
May 24, 2024 | 32.33 | 32.68 | 32.33 | 32.54 | 33,444 | +0.56(+1.74%) |
May 23, 2024 | 32.91 | 32.91 | 31.86 | 31.99 | 129,162 | -0.53(-1.62%) |
May 22, 2024 | 33.98 | 33.98 | 31.68 | 32.51 | 91,779 | -2.18(-6.29%) |
May 21, 2024 | 35.03 | 35.03 | 34.55 | 34.69 | 122,150 | -0.65(-1.85%) |
May 20, 2024 | 34.57 | 35.35 | 34.42 | 35.35 | 123,153 | +0.81(+2.33%) |
May 17, 2024 | 33.56 | 34.66 | 33.56 | 34.54 | 85,453 | +1.54(+4.68%) |
May 16, 2024 | 33.05 | 33.14 | 32.83 | 33.00 | 37,048 | -0.08(-0.25%) |
May 15, 2024 | 33.44 | 33.47 | 32.61 | 33.08 | 66,402 | -0.06(-0.18%) |
May 14, 2024 | 32.59 | 33.28 | 32.59 | 33.14 | 49,469 | +0.82(+2.54%) |
May 13, 2024 | 32.44 | 32.48 | 32.19 | 32.32 | 17,242 | +0.08(+0.25%) |
May 10, 2024 | 32.36 | 32.64 | 32.19 | 32.24 | 20,059 | +0.17(+0.52%) |
May 09, 2024 | 31.41 | 32.17 | 31.41 | 32.08 | 11,482 | +0.69(+2.21%) |
May 08, 2024 | 31.38 | 31.48 | 31.19 | 31.38 | 24,544 | -0.34(-1.08%) |
May 07, 2024 | 31.82 | 31.85 | 31.69 | 31.72 | 19,078 | -0.02(-0.06%) |
May 06, 2024 | 31.84 | 31.84 | 31.53 | 31.74 | 13,437 | +0.40(+1.27%) |
May 03, 2024 | 31.22 | 31.34 | 31.03 | 31.34 | 13,945 | +0.67(+2.19%) |
May 02, 2024 | 30.65 | 30.78 | 30.30 | 30.67 | 16,571 | +0.05(+0.16%) |
May 01, 2024 | 30.77 | 31.17 | 30.45 | 30.62 | 15,694 | -0.12(-0.40%) |
Apr 30, 2024 | 31.57 | 31.57 | 30.74 | 30.75 | 15,542 | -1.48(-4.58%) |
Apr 29, 2024 | 31.84 | 32.22 | 31.54 | 32.22 | 18,990 | +0.48(+1.51%) |
Apr 26, 2024 | 31.00 | 31.78 | 30.99 | 31.74 | 26,130 | +1.18(+3.87%) |
Apr 25, 2024 | 29.80 | 30.74 | 29.80 | 30.56 | 25,663 | +0.83(+2.80%) |
Apr 24, 2024 | 29.59 | 29.76 | 29.50 | 29.73 | 15,695 | +0.23(+0.78%) |
Apr 23, 2024 | 29.50 | 29.64 | 29.34 | 29.50 | 26,981 | -0.53(-1.75%) |
Apr 22, 2024 | 30.08 | 30.25 | 29.60 | 30.02 | 64,322 | -0.40(-1.32%) |
Apr 19, 2024 | 30.66 | 30.78 | 30.35 | 30.43 | 32,446 | -0.17(-0.56%) |
Apr 18, 2024 | 30.56 | 30.70 | 30.42 | 30.60 | 9,229 | +0.43(+1.41%) |
Apr 17, 2024 | 30.46 | 30.84 | 30.09 | 30.17 | 16,406 | +0.34(+1.14%) |
Apr 16, 2024 | 29.80 | 29.87 | 29.06 | 29.83 | 23,013 | -0.46(-1.52%) |
Apr 15, 2024 | 30.72 | 30.78 | 30.15 | 30.29 | 18,719 | +0.16(+0.53%) |
Apr 12, 2024 | 31.18 | 31.29 | 30.00 | 30.13 | 101,636 | -0.57(-1.87%) |
Apr 11, 2024 | 30.88 | 30.88 | 30.31 | 30.71 | 20,118 | -0.07(-0.24%) |
Apr 10, 2024 | 30.55 | 31.04 | 30.26 | 30.78 | 52,299 | -0.52(-1.67%) |
Apr 09, 2024 | 30.90 | 31.39 | 30.90 | 31.30 | 61,553 | +0.84(+2.75%) |
Apr 08, 2024 | 30.39 | 30.68 | 30.14 | 30.47 | 34,509 | +0.59(+1.99%) |
Apr 05, 2024 | 29.72 | 29.93 | 29.51 | 29.87 | 45,871 | +0.26(+0.89%) |
Apr 04, 2024 | 29.96 | 30.37 | 29.56 | 29.61 | 36,412 | +0.01(+0.04%) |
Apr 03, 2024 | 29.22 | 29.65 | 29.22 | 29.60 | 17,374 | +0.58(+2.01%) |
Apr 02, 2024 | 28.89 | 29.05 | 28.80 | 29.01 | 15,719 | +0.31(+1.10%) |