Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 31.18 | 31.26 | 31.01 | 31.06 | 402,999 | -0.41(-1.30%) |
Jun 06, 2024 | 31.64 | 31.64 | 31.30 | 31.47 | 394,219 | -0.17(-0.54%) |
Jun 05, 2024 | 31.26 | 31.64 | 31.13 | 31.64 | 518,360 | +0.51(+1.64%) |
Jun 04, 2024 | 31.18 | 31.24 | 31.00 | 31.13 | 425,764 | +0.01(+0.03%) |
Jun 03, 2024 | 31.16 | 31.31 | 30.86 | 31.12 | 574,056 | +0.34(+1.10%) |
May 31, 2024 | 30.90 | 31.02 | 30.34 | 30.78 | 496,556 | +0.04(+0.13%) |
May 30, 2024 | 30.87 | 30.99 | 30.63 | 30.74 | 467,158 | -0.31(-1.00%) |
May 29, 2024 | 31.12 | 31.17 | 30.95 | 31.05 | 701,767 | -0.50(-1.58%) |
May 28, 2024 | 31.56 | 31.65 | 31.38 | 31.55 | 498,576 | +0.02(+0.06%) |
May 24, 2024 | 31.36 | 31.58 | 31.27 | 31.53 | 575,464 | +0.28(+0.90%) |
May 23, 2024 | 31.87 | 31.90 | 31.11 | 31.25 | 717,526 | +0.04(+0.13%) |
May 22, 2024 | 31.47 | 31.48 | 31.09 | 31.21 | 419,415 | -0.36(-1.14%) |
May 21, 2024 | 31.60 | 31.62 | 31.48 | 31.57 | 654,588 | -0.35(-1.10%) |
May 20, 2024 | 31.80 | 31.93 | 31.65 | 31.92 | 421,970 | +0.32(+1.01%) |
May 17, 2024 | 31.79 | 31.80 | 31.52 | 31.60 | 376,977 | -0.16(-0.50%) |
May 16, 2024 | 31.99 | 32.06 | 31.76 | 31.76 | 360,071 | -0.19(-0.59%) |
May 15, 2024 | 31.58 | 31.96 | 31.50 | 31.95 | 566,306 | +0.46(+1.46%) |
May 14, 2024 | 31.29 | 31.51 | 31.25 | 31.49 | 400,408 | +0.17(+0.54%) |
May 13, 2024 | 31.39 | 31.48 | 31.29 | 31.32 | 389,051 | +0.05(+0.16%) |
May 10, 2024 | 31.46 | 31.51 | 31.20 | 31.27 | 531,358 | -0.07(-0.22%) |
May 09, 2024 | 31.20 | 31.40 | 31.08 | 31.34 | 374,487 | +0.14(+0.45%) |
May 08, 2024 | 31.11 | 31.23 | 30.94 | 31.20 | 547,026 | -0.20(-0.64%) |
May 07, 2024 | 31.31 | 31.55 | 31.26 | 31.40 | 391,693 | +0.02(+0.06%) |
May 06, 2024 | 31.03 | 31.38 | 31.01 | 31.38 | 526,041 | +0.46(+1.49%) |
May 03, 2024 | 30.81 | 31.00 | 30.64 | 30.92 | 782,561 | +0.52(+1.71%) |
May 02, 2024 | 30.26 | 30.47 | 29.90 | 30.40 | 538,742 | +0.58(+1.95%) |
May 01, 2024 | 29.78 | 30.49 | 29.65 | 29.82 | 660,749 | -0.06(-0.20%) |
Apr 30, 2024 | 30.17 | 30.35 | 29.88 | 29.88 | 606,725 | -0.39(-1.29%) |
Apr 29, 2024 | 30.20 | 30.34 | 30.11 | 30.27 | 487,655 | +0.19(+0.63%) |
Apr 26, 2024 | 29.71 | 30.15 | 29.71 | 30.08 | 990,881 | +0.74(+2.52%) |
Apr 25, 2024 | 28.95 | 29.41 | 28.91 | 29.34 | 635,735 | -0.22(-0.74%) |
Apr 24, 2024 | 29.82 | 29.91 | 29.40 | 29.56 | 674,915 | -0.08(-0.27%) |
Apr 23, 2024 | 29.16 | 29.71 | 29.16 | 29.64 | 465,412 | +0.53(+1.82%) |
Apr 22, 2024 | 28.98 | 29.24 | 28.75 | 29.11 | 698,454 | +0.46(+1.61%) |
Apr 19, 2024 | 29.09 | 29.20 | 28.57 | 28.65 | 747,338 | -0.59(-2.02%) |
Apr 18, 2024 | 29.31 | 29.54 | 29.10 | 29.24 | 1,109,641 | +0.16(+0.55%) |
Apr 17, 2024 | 29.45 | 29.55 | 29.01 | 29.08 | 1,026,777 | -0.33(-1.12%) |
Apr 16, 2024 | 29.37 | 29.60 | 29.19 | 29.41 | 947,309 | -0.10(-0.34%) |
Apr 15, 2024 | 30.34 | 30.40 | 29.45 | 29.51 | 1,028,889 | -0.58(-1.93%) |
Apr 12, 2024 | 30.59 | 30.59 | 29.98 | 30.09 | 834,581 | -0.80(-2.59%) |
Apr 11, 2024 | 30.67 | 30.92 | 30.47 | 30.89 | 619,803 | +0.34(+1.11%) |
Apr 10, 2024 | 30.49 | 30.73 | 30.41 | 30.55 | 732,237 | -0.47(-1.52%) |
Apr 09, 2024 | 31.02 | 31.07 | 30.70 | 31.02 | 1,434,649 | +0.25(+0.81%) |
Apr 08, 2024 | 30.84 | 30.89 | 30.66 | 30.77 | 1,188,031 | +0.07(+0.23%) |
Apr 05, 2024 | 30.51 | 30.84 | 30.38 | 30.70 | 1,381,805 | +0.13(+0.43%) |
Apr 04, 2024 | 31.30 | 31.36 | 30.57 | 30.57 | 830,952 | -0.52(-1.67%) |
Apr 03, 2024 | 30.91 | 31.23 | 30.78 | 31.09 | 629,460 | +0.04(+0.13%) |
Apr 02, 2024 | 31.16 | 31.16 | 30.88 | 31.05 | 951,397 | -0.58(-1.83%) |