Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 30.55 | 30.55 | 30.32 | 30.40 | 895 | +0.58(+1.95%) |
May 31, 2024 | 29.56 | 29.82 | 29.56 | 29.82 | 308 | -0.36(-1.19%) |
May 30, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 8 | +0.59(+1.99%) |
May 29, 2024 | 29.84 | 29.84 | 29.59 | 29.59 | 232 | -0.39(-1.31%) |
May 28, 2024 | 29.88 | 29.98 | 29.88 | 29.98 | 1,163 | -0.24(-0.80%) |
May 24, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 100 | +0.63(+2.13%) |
May 23, 2024 | 29.86 | 29.86 | 29.60 | 29.60 | 810 | -0.81(-2.66%) |
May 22, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.06(+0.21%) |
May 21, 2024 | 30.49 | 30.49 | 30.34 | 30.34 | 442 | -0.08(-0.27%) |
May 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 14 | +0.37(+1.22%) |
May 17, 2024 | 30.03 | 30.06 | 30.03 | 30.06 | 2,194 | +0.22(+0.72%) |
May 16, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 5 | -0.08(-0.27%) |
May 15, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 10 | +1.16(+4.02%) |
May 14, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 7 | -0.41(-1.39%) |
May 13, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 52 | +0.61(+2.13%) |
May 10, 2024 | 29.00 | 29.00 | 28.56 | 28.56 | 153 | -0.44(-1.53%) |
May 09, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 66 | +0.07(+0.23%) |
May 08, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 103 | -0.19(-0.66%) |
May 07, 2024 | 29.35 | 29.35 | 29.13 | 29.13 | 513 | -0.05(-0.17%) |
May 06, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 11 | +0.29(+0.99%) |
May 03, 2024 | 28.66 | 28.89 | 28.66 | 28.89 | 109 | +0.74(+2.63%) |
May 02, 2024 | 28.21 | 28.21 | 28.15 | 28.15 | 362 | +0.51(+1.86%) |
May 01, 2024 | 27.68 | 27.68 | 27.59 | 27.64 | 1,066 | -0.77(-2.70%) |
Apr 30, 2024 | 28.81 | 28.81 | 28.40 | 28.40 | 429 | -1.48(-4.96%) |
Apr 29, 2024 | 29.76 | 29.95 | 29.76 | 29.89 | 1,218 | -0.34(-1.13%) |
Apr 26, 2024 | 30.36 | 30.37 | 30.23 | 30.23 | 241 | -0.31(-1.02%) |
Apr 25, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 4 | +0.24(+0.81%) |
Apr 24, 2024 | 30.82 | 30.82 | 30.30 | 30.30 | 213 | -0.64(-2.06%) |
Apr 23, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 23 | -0.01(-0.04%) |
Apr 22, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 101 | +0.53(+1.74%) |
Apr 19, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 100 | +0.21(+0.70%) |
Apr 18, 2024 | 30.03 | 30.21 | 30.03 | 30.21 | 830 | +0.56(+1.89%) |
Apr 17, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 58 | -0.83(-2.72%) |
Apr 16, 2024 | 30.46 | 30.47 | 30.07 | 30.47 | 319 | -0.37(-1.20%) |
Apr 15, 2024 | 31.91 | 31.91 | 30.84 | 30.84 | 293 | -1.83(-5.61%) |
Apr 12, 2024 | 31.90 | 32.67 | 31.90 | 32.67 | 961 | -1.73(-5.02%) |
Apr 11, 2024 | 34.52 | 34.52 | 34.29 | 34.40 | 794 | +0.20(+0.60%) |
Apr 10, 2024 | 33.52 | 34.20 | 33.52 | 34.20 | 394 | +0.42(+1.24%) |
Apr 09, 2024 | 33.79 | 33.79 | 33.68 | 33.78 | 664 | -1.07(-3.08%) |
Apr 08, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 54 | +1.61(+4.86%) |
Apr 05, 2024 | 33.46 | 33.51 | 33.24 | 33.24 | 806 | -0.38(-1.12%) |
Apr 04, 2024 | 33.13 | 33.62 | 33.10 | 33.62 | 9,122 | +0.97(+2.99%) |
Apr 03, 2024 | 32.53 | 32.98 | 32.53 | 32.64 | 8,619 | -0.13(-0.39%) |
Apr 02, 2024 | 32.53 | 32.84 | 32.53 | 32.77 | 1,220 | -1.80(-5.20%) |