Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 28.70 | 28.84 | 28.69 | 28.84 | 2,414 | +0.11(+0.39%) |
Jun 05, 2024 | 28.48 | 28.73 | 28.48 | 28.73 | 1,540 | +0.10(+0.35%) |
Jun 04, 2024 | 28.45 | 28.63 | 28.43 | 28.63 | 1,908 | -0.23(-0.78%) |
Jun 03, 2024 | 29.46 | 29.46 | 28.80 | 28.85 | 2,737 | -0.50(-1.71%) |
May 31, 2024 | 29.09 | 29.36 | 28.98 | 29.36 | 2,182 | +0.42(+1.44%) |
May 30, 2024 | 28.88 | 28.94 | 28.83 | 28.94 | 1,359 | +0.13(+0.44%) |
May 29, 2024 | 29.17 | 29.17 | 28.75 | 28.81 | 1,163 | -0.39(-1.34%) |
May 28, 2024 | 29.31 | 29.31 | 29.12 | 29.20 | 1,228 | +0.20(+0.70%) |
May 24, 2024 | 29.08 | 29.14 | 28.96 | 29.00 | 2,540 | +0.09(+0.33%) |
May 23, 2024 | 29.66 | 29.66 | 28.91 | 28.91 | 1,137 | -0.29(-1.00%) |
May 22, 2024 | 29.28 | 29.38 | 29.16 | 29.20 | 2,981 | -0.37(-1.26%) |
May 21, 2024 | 29.67 | 29.67 | 29.55 | 29.57 | 787 | -0.12(-0.40%) |
May 20, 2024 | 29.70 | 29.75 | 29.58 | 29.69 | 2,259 | +0.12(+0.41%) |
May 17, 2024 | 29.41 | 29.58 | 29.29 | 29.57 | 1,774 | +0.12(+0.41%) |
May 16, 2024 | 29.56 | 29.56 | 29.41 | 29.45 | 3,802 | -0.01(-0.05%) |
May 15, 2024 | 29.41 | 29.46 | 29.38 | 29.46 | 1,171 | -0.11(-0.38%) |
May 14, 2024 | 29.49 | 29.64 | 29.43 | 29.57 | 2,340 | +0.15(+0.51%) |
May 13, 2024 | 29.43 | 29.45 | 29.42 | 29.42 | 754 | -0.12(-0.39%) |
May 10, 2024 | 29.55 | 29.55 | 29.41 | 29.54 | 916 | -0.13(-0.44%) |
May 09, 2024 | 29.59 | 29.68 | 29.44 | 29.67 | 4,570 | +0.31(+1.07%) |
May 08, 2024 | 29.28 | 29.43 | 29.27 | 29.35 | 6,051 | +0.08(+0.27%) |
May 07, 2024 | 29.29 | 29.29 | 29.17 | 29.27 | 5,381 | +0.18(+0.63%) |
May 06, 2024 | 29.13 | 29.17 | 29.02 | 29.09 | 4,412 | +0.24(+0.82%) |
May 03, 2024 | 28.86 | 28.91 | 28.70 | 28.85 | 3,837 | +0.21(+0.75%) |
May 02, 2024 | 28.62 | 28.77 | 28.62 | 28.64 | 1,675 | -0.12(-0.42%) |
May 01, 2024 | 28.30 | 28.76 | 28.20 | 28.76 | 3,712 | +0.10(+0.37%) |
Apr 30, 2024 | 29.11 | 29.18 | 28.65 | 28.65 | 5,311 | -0.65(-2.22%) |
Apr 29, 2024 | 29.21 | 29.31 | 29.18 | 29.30 | 5,641 | +0.17(+0.57%) |
Apr 26, 2024 | 29.17 | 29.21 | 28.98 | 29.14 | 11,028 | +0.07(+0.26%) |
Apr 25, 2024 | 29.45 | 29.45 | 28.75 | 29.06 | 3,743 | +0.04(+0.15%) |
Apr 24, 2024 | 30.01 | 30.01 | 28.86 | 29.02 | 3,166 | +0.05(+0.18%) |
Apr 23, 2024 | 28.83 | 29.00 | 28.83 | 28.97 | 1,080 | +0.01(+0.03%) |
Apr 22, 2024 | 28.95 | 29.05 | 28.83 | 28.96 | 2,935 | +0.11(+0.40%) |
Apr 19, 2024 | 28.81 | 28.94 | 28.80 | 28.85 | 4,115 | +0.28(+0.99%) |
Apr 18, 2024 | 28.75 | 28.85 | 28.43 | 28.56 | 6,473 | +0.01(+0.04%) |
Apr 17, 2024 | 28.81 | 28.81 | 28.43 | 28.55 | 2,427 | +0.06(+0.20%) |
Apr 16, 2024 | 28.72 | 28.72 | 28.43 | 28.49 | 1,820 | -0.34(-1.19%) |
Apr 15, 2024 | 29.39 | 29.39 | 28.81 | 28.84 | 3,534 | -0.23(-0.81%) |
Apr 12, 2024 | 29.62 | 29.71 | 29.07 | 29.07 | 15,504 | -0.34(-1.15%) |
Apr 11, 2024 | 29.66 | 29.66 | 29.17 | 29.41 | 4,518 | -0.18(-0.61%) |
Apr 10, 2024 | 29.61 | 29.61 | 29.38 | 29.59 | 3,903 | -0.13(-0.44%) |
Apr 09, 2024 | 29.75 | 29.83 | 29.64 | 29.73 | 1,593 | +0.07(+0.23%) |
Apr 08, 2024 | 29.64 | 29.75 | 29.58 | 29.66 | 8,590 | +0.14(+0.47%) |
Apr 05, 2024 | 29.64 | 29.64 | 29.31 | 29.52 | 11,432 | +0.15(+0.50%) |
Apr 04, 2024 | 29.71 | 29.71 | 29.37 | 29.37 | 5,454 | -0.10(-0.33%) |
Apr 03, 2024 | 29.37 | 29.47 | 29.35 | 29.47 | 5,424 | +0.28(+0.96%) |
Apr 02, 2024 | 29.13 | 29.19 | 29.02 | 29.19 | 5,596 | +0.21(+0.72%) |