Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 29.41 | 29.46 | 29.40 | 29.46 | 1,347 | -0.17(-0.58%) |
Jun 13, 2024 | 29.99 | 29.99 | 29.53 | 29.63 | 2,543 | -0.48(-1.59%) |
Jun 12, 2024 | 30.38 | 30.39 | 30.11 | 30.11 | 699 | +0.39(+1.31%) |
Jun 11, 2024 | 29.69 | 29.76 | 29.69 | 29.72 | 2,121 | -0.33(-1.08%) |
Jun 10, 2024 | 29.86 | 30.05 | 29.86 | 30.05 | 12,704 | +0.06(+0.21%) |
Jun 07, 2024 | 30.17 | 30.21 | 29.98 | 29.98 | 794 | -0.21(-0.70%) |
Jun 06, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 144 | +0.02(+0.06%) |
Jun 05, 2024 | 30.04 | 30.19 | 30.03 | 30.17 | 3,302 | +0.24(+0.79%) |
Jun 04, 2024 | 29.89 | 29.94 | 29.89 | 29.94 | 493 | -0.03(-0.11%) |
Jun 03, 2024 | 29.98 | 29.98 | 29.71 | 29.97 | 1,171 | +0.07(+0.23%) |
May 31, 2024 | 29.78 | 29.90 | 29.77 | 29.90 | 1,402 | -0.00(-0.01%) |
May 30, 2024 | 30.10 | 30.10 | 29.90 | 29.90 | 4,215 | +0.08(+0.28%) |
May 29, 2024 | 29.89 | 29.92 | 29.82 | 29.82 | 1,613 | -0.42(-1.39%) |
May 28, 2024 | 30.36 | 30.37 | 30.24 | 30.24 | 4,633 | -0.20(-0.67%) |
May 24, 2024 | 30.26 | 30.44 | 30.26 | 30.44 | 2,467 | +0.44(+1.46%) |
May 23, 2024 | 30.25 | 30.30 | 29.97 | 30.00 | 4,510 | -0.39(-1.28%) |
May 22, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 51 | -0.18(-0.59%) |
May 21, 2024 | 30.51 | 30.57 | 30.51 | 30.57 | 267 | -0.15(-0.47%) |
May 20, 2024 | 30.54 | 30.72 | 30.54 | 30.72 | 3,511 | +0.15(+0.50%) |
May 17, 2024 | 30.56 | 30.57 | 30.45 | 30.57 | 1,931 | +0.09(+0.29%) |
May 16, 2024 | 30.51 | 30.56 | 30.48 | 30.48 | 1,217 | -0.07(-0.23%) |
May 15, 2024 | 30.35 | 30.55 | 30.35 | 30.55 | 1,116 | +0.20(+0.66%) |
May 14, 2024 | 30.36 | 30.38 | 30.27 | 30.35 | 1,789 | +0.20(+0.66%) |
May 13, 2024 | 30.26 | 30.26 | 30.15 | 30.15 | 1,901 | -0.07(-0.25%) |
May 10, 2024 | 30.37 | 30.37 | 30.22 | 30.22 | 654 | -0.09(-0.30%) |
May 09, 2024 | 30.16 | 30.32 | 30.15 | 30.32 | 2,008 | +0.16(+0.51%) |
May 08, 2024 | 30.01 | 30.16 | 30.00 | 30.16 | 1,411 | -0.12(-0.40%) |
May 07, 2024 | 30.28 | 30.33 | 30.28 | 30.28 | 2,395 | +0.11(+0.36%) |
May 06, 2024 | 29.95 | 30.17 | 29.95 | 30.17 | 1,586 | +0.52(+1.75%) |
May 03, 2024 | 29.68 | 29.72 | 29.65 | 29.65 | 1,917 | +0.16(+0.56%) |
May 02, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 544 | +0.39(+1.33%) |
May 01, 2024 | 29.05 | 29.50 | 29.05 | 29.10 | 2,460 | -0.12(-0.41%) |
Apr 30, 2024 | 29.69 | 29.69 | 29.22 | 29.22 | 3,529 | -0.47(-1.58%) |
Apr 29, 2024 | 29.76 | 29.86 | 29.66 | 29.69 | 7,047 | -0.11(-0.37%) |
Apr 26, 2024 | 29.62 | 29.86 | 29.62 | 29.80 | 1,180 | +0.08(+0.27%) |
Apr 25, 2024 | 29.64 | 29.72 | 29.57 | 29.72 | 2,565 | -0.44(-1.47%) |
Apr 24, 2024 | 30.14 | 30.23 | 30.12 | 30.16 | 2,189 | -0.20(-0.66%) |
Apr 23, 2024 | 29.97 | 30.37 | 29.97 | 30.37 | 1,236 | +0.43(+1.42%) |
Apr 22, 2024 | 29.76 | 29.94 | 29.76 | 29.94 | 1,123 | +0.35(+1.19%) |
Apr 19, 2024 | 29.53 | 29.59 | 29.53 | 29.59 | 806 | -0.04(-0.15%) |
Apr 18, 2024 | 29.74 | 30.00 | 29.63 | 29.63 | 1,054 | -0.13(-0.44%) |
Apr 17, 2024 | 29.90 | 29.90 | 29.76 | 29.76 | 587 | +0.01(+0.03%) |
Apr 16, 2024 | 29.96 | 29.96 | 29.72 | 29.75 | 3,722 | -0.33(-1.09%) |
Apr 15, 2024 | 30.78 | 30.78 | 30.00 | 30.08 | 3,609 | -0.47(-1.54%) |
Apr 12, 2024 | 30.96 | 30.96 | 30.50 | 30.55 | 2,978 | -0.67(-2.15%) |
Apr 11, 2024 | 31.14 | 31.29 | 30.91 | 31.22 | 2,189 | +0.07(+0.22%) |
Apr 10, 2024 | 31.22 | 31.22 | 31.03 | 31.15 | 1,832 | -0.53(-1.67%) |
Apr 09, 2024 | 31.75 | 31.75 | 31.54 | 31.68 | 1,270 | -0.07(-0.22%) |
Apr 08, 2024 | 31.48 | 31.84 | 31.48 | 31.75 | 4,690 | +0.30(+0.95%) |
Apr 05, 2024 | 31.42 | 31.51 | 31.42 | 31.45 | 2,449 | -0.11(-0.35%) |
Apr 04, 2024 | 32.02 | 32.02 | 31.36 | 31.56 | 1,543 | -0.20(-0.63%) |
Apr 03, 2024 | 31.79 | 31.79 | 31.75 | 31.76 | 2,504 | +0.21(+0.67%) |
Apr 02, 2024 | 31.47 | 31.55 | 31.36 | 31.55 | 3,186 | -0.37(-1.16%) |