Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 30.36 | 30.47 | 30.31 | 30.44 | 825,125 | -0.04(-0.13%) |
Jun 24, 2024 | 30.48 | 30.63 | 30.41 | 30.48 | 1,719,028 | +0.30(+0.99%) |
Jun 21, 2024 | 30.15 | 30.22 | 30.01 | 30.18 | 1,218,394 | -0.17(-0.56%) |
Jun 20, 2024 | 30.24 | 30.39 | 30.20 | 30.35 | 1,161,165 | +0.06(+0.20%) |
Jun 18, 2024 | 30.18 | 30.32 | 30.17 | 30.29 | 729,575 | +0.00(+0.00%) |
Jun 17, 2024 | 30.14 | 30.30 | 30.02 | 30.29 | 1,146,842 | +0.28(+0.93%) |
Jun 14, 2024 | 29.99 | 30.06 | 29.85 | 30.01 | 3,137,659 | -0.60(-1.96%) |
Jun 13, 2024 | 31.01 | 31.01 | 30.51 | 30.61 | 980,429 | -0.74(-2.36%) |
Jun 12, 2024 | 31.40 | 31.52 | 31.28 | 31.35 | 987,022 | +0.60(+1.95%) |
Jun 11, 2024 | 30.70 | 30.83 | 30.53 | 30.75 | 1,075,301 | -0.29(-0.94%) |
Jun 10, 2024 | 30.83 | 31.07 | 30.79 | 31.04 | 553,634 | -0.15(-0.47%) |
Jun 07, 2024 | 31.22 | 31.34 | 31.16 | 31.19 | 595,756 | -0.38(-1.21%) |
Jun 06, 2024 | 31.57 | 31.60 | 31.49 | 31.57 | 1,214,375 | +0.06(+0.19%) |
Jun 05, 2024 | 31.49 | 31.53 | 31.28 | 31.51 | 1,436,350 | +0.29(+0.94%) |
Jun 04, 2024 | 31.23 | 31.34 | 31.08 | 31.22 | 893,145 | -0.21(-0.68%) |
Jun 03, 2024 | 31.47 | 31.54 | 31.27 | 31.43 | 1,310,585 | +0.14(+0.44%) |
May 31, 2024 | 31.23 | 31.31 | 31.06 | 31.30 | 867,956 | +0.27(+0.88%) |
May 30, 2024 | 31.07 | 31.15 | 30.97 | 31.02 | 1,487,204 | +0.04(+0.13%) |
May 29, 2024 | 31.02 | 31.13 | 30.98 | 30.98 | 1,288,211 | -0.49(-1.55%) |
May 28, 2024 | 31.61 | 31.62 | 31.38 | 31.47 | 831,507 | -0.04(-0.12%) |
May 24, 2024 | 31.37 | 31.53 | 31.31 | 31.51 | 653,002 | +0.34(+1.10%) |
May 23, 2024 | 31.53 | 31.54 | 31.09 | 31.17 | 1,817,796 | -0.15(-0.47%) |
May 22, 2024 | 31.44 | 31.49 | 31.23 | 31.31 | 923,350 | -0.25(-0.80%) |
May 21, 2024 | 31.51 | 31.58 | 31.44 | 31.57 | 487,105 | -0.04(-0.12%) |
May 20, 2024 | 31.67 | 31.69 | 31.59 | 31.61 | 403,265 | -0.04(-0.12%) |
May 17, 2024 | 31.57 | 31.66 | 31.51 | 31.65 | 575,118 | +0.07(+0.22%) |
May 16, 2024 | 31.74 | 31.74 | 31.56 | 31.58 | 1,448,189 | -0.38(-1.19%) |
May 15, 2024 | 31.78 | 31.97 | 31.75 | 31.96 | 848,630 | +0.37(+1.17%) |
May 14, 2024 | 31.47 | 31.61 | 31.47 | 31.59 | 1,259,947 | +0.19(+0.59%) |
May 13, 2024 | 31.45 | 31.51 | 31.37 | 31.40 | 1,466,815 | -0.01(-0.03%) |
May 10, 2024 | 31.40 | 31.45 | 31.34 | 31.41 | 651,793 | +0.12(+0.37%) |
May 09, 2024 | 31.13 | 31.31 | 31.12 | 31.30 | 626,587 | +0.39(+1.26%) |
May 08, 2024 | 30.80 | 30.90 | 30.80 | 30.90 | 687,567 | +0.07(+0.22%) |
May 07, 2024 | 30.78 | 30.91 | 30.75 | 30.84 | 761,767 | +0.30(+0.99%) |
May 06, 2024 | 30.47 | 30.55 | 30.41 | 30.53 | 789,005 | +0.32(+1.07%) |
May 03, 2024 | 30.28 | 30.39 | 30.07 | 30.21 | 1,292,746 | +0.23(+0.78%) |
May 02, 2024 | 29.94 | 30.01 | 29.69 | 29.98 | 1,415,361 | +0.31(+1.05%) |
May 01, 2024 | 29.73 | 30.06 | 29.58 | 29.67 | 3,477,843 | -0.07(-0.23%) |
Apr 30, 2024 | 30.00 | 30.08 | 29.72 | 29.73 | 1,384,464 | -0.51(-1.68%) |
Apr 29, 2024 | 30.14 | 30.26 | 30.12 | 30.24 | 600,304 | +0.02(+0.06%) |
Apr 26, 2024 | 30.11 | 30.27 | 30.08 | 30.22 | 855,266 | +0.26(+0.88%) |
Apr 25, 2024 | 29.67 | 29.99 | 29.60 | 29.96 | 2,035,028 | -0.10(-0.32%) |
Apr 24, 2024 | 30.12 | 30.13 | 29.94 | 30.06 | 912,680 | -0.14(-0.45%) |
Apr 23, 2024 | 29.91 | 30.22 | 29.90 | 30.19 | 1,389,254 | +0.54(+1.81%) |
Apr 22, 2024 | 29.51 | 29.75 | 29.46 | 29.66 | 1,492,602 | +0.36(+1.23%) |
Apr 19, 2024 | 29.33 | 29.42 | 29.20 | 29.29 | 7,024,726 | -0.03(-0.10%) |
Apr 18, 2024 | 29.42 | 29.57 | 29.27 | 29.32 | 1,973,514 | -0.11(-0.36%) |
Apr 17, 2024 | 29.56 | 29.58 | 29.30 | 29.43 | 2,410,815 | +0.15(+0.50%) |
Apr 16, 2024 | 29.41 | 29.44 | 29.20 | 29.28 | 5,766,858 | -0.25(-0.86%) |
Apr 15, 2024 | 30.06 | 30.11 | 29.51 | 29.54 | 2,378,274 | +0.01(+0.03%) |
Apr 12, 2024 | 29.69 | 29.83 | 29.49 | 29.53 | 2,116,212 | -0.59(-1.94%) |
Apr 11, 2024 | 30.18 | 30.19 | 29.77 | 30.11 | 2,199,370 | -0.12(-0.39%) |
Apr 10, 2024 | 30.17 | 30.38 | 30.12 | 30.23 | 2,888,431 | -0.38(-1.24%) |
Apr 09, 2024 | 30.78 | 30.84 | 30.49 | 30.61 | 1,590,826 | -0.21(-0.70%) |
Apr 08, 2024 | 30.83 | 30.89 | 30.77 | 30.83 | 1,003,630 | +0.22(+0.73%) |
Apr 05, 2024 | 30.51 | 30.65 | 30.42 | 30.60 | 2,236,185 | -0.02(-0.06%) |
Apr 04, 2024 | 31.08 | 31.14 | 30.62 | 30.62 | 1,702,877 | -0.27(-0.88%) |
Apr 03, 2024 | 30.68 | 30.93 | 30.67 | 30.90 | 1,928,822 | +0.29(+0.96%) |
Apr 02, 2024 | 30.65 | 30.66 | 30.53 | 30.60 | 2,905,213 | -0.37(-1.20%) |