Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 29.75 | 29.86 | 29.75 | 29.83 | 983 | -0.25(-0.83%) |
Jun 12, 2024 | 30.17 | 30.18 | 30.08 | 30.08 | 1,676 | +0.36(+1.20%) |
Jun 11, 2024 | 29.73 | 29.82 | 29.68 | 29.73 | 7,019 | -0.20(-0.68%) |
Jun 10, 2024 | 29.66 | 29.94 | 29.66 | 29.93 | 3,494 | -0.24(-0.79%) |
Jun 07, 2024 | 30.07 | 30.30 | 30.05 | 30.17 | 3,566 | -0.25(-0.81%) |
Jun 06, 2024 | 30.21 | 30.45 | 30.21 | 30.42 | 2,637 | +0.13(+0.44%) |
Jun 05, 2024 | 30.26 | 30.28 | 30.26 | 30.28 | 1,122 | +0.15(+0.49%) |
Jun 04, 2024 | 29.97 | 30.13 | 29.97 | 30.13 | 3,913 | +0.01(+0.03%) |
Jun 03, 2024 | 30.11 | 30.12 | 29.83 | 30.12 | 2,678 | -0.01(-0.02%) |
May 31, 2024 | 29.98 | 30.13 | 29.98 | 30.13 | 759 | +0.10(+0.33%) |
May 30, 2024 | 29.85 | 30.03 | 29.85 | 30.03 | 642 | +0.10(+0.33%) |
May 29, 2024 | 30.08 | 30.08 | 29.91 | 29.94 | 2,585 | -0.28(-0.94%) |
May 28, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 55 | -0.12(-0.41%) |
May 24, 2024 | 30.29 | 30.42 | 30.29 | 30.34 | 3,521 | +0.11(+0.38%) |
May 23, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 125 | -0.07(-0.25%) |
May 22, 2024 | 30.29 | 30.30 | 30.29 | 30.30 | 361 | -0.15(-0.49%) |
May 21, 2024 | 30.25 | 30.45 | 30.25 | 30.45 | 433 | -0.02(-0.07%) |
May 20, 2024 | 30.56 | 30.56 | 30.48 | 30.48 | 2,873 | +0.05(+0.16%) |
May 17, 2024 | 30.46 | 30.47 | 30.40 | 30.43 | 2,775 | +0.07(+0.22%) |
May 16, 2024 | 30.39 | 30.42 | 30.30 | 30.36 | 3,642 | +0.03(+0.09%) |
May 15, 2024 | 30.33 | 30.34 | 30.33 | 30.33 | 966 | +0.30(+1.00%) |
May 14, 2024 | 29.86 | 30.03 | 29.86 | 30.03 | 7,284 | +0.09(+0.31%) |
May 13, 2024 | 30.02 | 30.02 | 29.94 | 29.94 | 562 | +0.06(+0.19%) |
May 10, 2024 | 29.95 | 29.95 | 29.88 | 29.88 | 970 | +0.08(+0.25%) |
May 09, 2024 | 29.81 | 29.86 | 29.80 | 29.80 | 768 | +0.11(+0.37%) |
May 08, 2024 | 29.73 | 29.73 | 29.66 | 29.70 | 10,492 | +0.01(+0.02%) |
May 07, 2024 | 29.73 | 29.80 | 29.68 | 29.69 | 9,623 | +0.09(+0.29%) |
May 06, 2024 | 29.42 | 29.65 | 29.42 | 29.60 | 105,910 | +0.16(+0.54%) |
May 03, 2024 | 29.38 | 29.44 | 29.37 | 29.44 | 1,475 | +0.27(+0.92%) |
May 02, 2024 | 29.02 | 29.17 | 29.02 | 29.17 | 662 | +0.41(+1.42%) |
May 01, 2024 | 28.70 | 29.00 | 28.70 | 28.77 | 2,156 | -0.03(-0.09%) |
Apr 30, 2024 | 29.06 | 29.06 | 28.79 | 28.79 | 365 | -0.35(-1.21%) |
Apr 29, 2024 | 29.08 | 29.17 | 29.08 | 29.15 | 2,409 | +0.03(+0.09%) |
Apr 26, 2024 | 29.08 | 29.12 | 29.08 | 29.12 | 396 | +0.23(+0.79%) |
Apr 25, 2024 | 28.53 | 28.93 | 28.53 | 28.89 | 780 | -0.13(-0.44%) |
Apr 24, 2024 | 29.01 | 29.02 | 28.95 | 29.02 | 1,113 | -0.16(-0.55%) |
Apr 23, 2024 | 29.13 | 29.18 | 29.13 | 29.18 | 1,434 | +0.25(+0.87%) |
Apr 22, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 160 | +0.23(+0.80%) |
Apr 19, 2024 | 28.67 | 28.74 | 28.62 | 28.70 | 3,904 | +0.01(+0.05%) |
Apr 18, 2024 | 28.77 | 28.78 | 28.66 | 28.69 | 1,857 | -0.14(-0.48%) |
Apr 17, 2024 | 28.86 | 28.86 | 28.75 | 28.83 | 1,433 | +0.10(+0.35%) |
Apr 16, 2024 | 28.65 | 28.75 | 28.65 | 28.72 | 5,309 | -0.20(-0.71%) |
Apr 15, 2024 | 29.21 | 29.21 | 28.90 | 28.93 | 1,572 | -0.02(-0.07%) |
Apr 12, 2024 | 29.18 | 29.18 | 28.95 | 28.95 | 5,579 | -0.53(-1.80%) |
Apr 11, 2024 | 29.40 | 29.50 | 29.40 | 29.48 | 1,591 | +0.13(+0.44%) |
Apr 10, 2024 | 29.40 | 29.39 | 29.23 | 29.35 | 2,044 | -0.34(-1.14%) |
Apr 09, 2024 | 29.70 | 29.70 | 29.54 | 29.69 | 1,813 | +0.03(+0.09%) |
Apr 08, 2024 | 29.62 | 29.72 | 29.62 | 29.66 | 7,157 | +0.04(+0.13%) |
Apr 05, 2024 | 29.56 | 29.68 | 29.45 | 29.62 | 323,531 | +0.02(+0.07%) |
Apr 04, 2024 | 30.01 | 30.01 | 29.60 | 29.60 | 4,958 | -0.22(-0.74%) |
Apr 03, 2024 | 29.79 | 29.83 | 29.79 | 29.82 | 623 | +0.17(+0.58%) |
Apr 02, 2024 | 29.64 | 29.73 | 29.61 | 29.65 | 9,036 | -0.27(-0.89%) |