Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 30.18 | 30.30 | 30.17 | 30.28 | 8,815 | +0.01(+0.03%) |
Jun 07, 2024 | 30.29 | 30.39 | 30.26 | 30.27 | 8,997 | -0.10(-0.33%) |
Jun 06, 2024 | 30.35 | 30.37 | 30.29 | 30.37 | 7,381 | +0.02(+0.07%) |
Jun 05, 2024 | 30.27 | 30.35 | 30.17 | 30.35 | 7,805 | +0.26(+0.86%) |
Jun 04, 2024 | 30.15 | 30.15 | 29.98 | 30.09 | 12,019 | -0.06(-0.20%) |
Jun 03, 2024 | 30.31 | 30.31 | 30.10 | 30.15 | 4,291 | -0.02(-0.07%) |
May 31, 2024 | 29.99 | 30.17 | 29.99 | 30.17 | 4,456 | +0.24(+0.80%) |
May 30, 2024 | 29.93 | 29.99 | 29.91 | 29.93 | 12,262 | +0.09(+0.30%) |
May 29, 2024 | 29.85 | 29.89 | 29.79 | 29.84 | 13,549 | -0.31(-1.03%) |
May 28, 2024 | 30.31 | 30.31 | 30.07 | 30.15 | 15,970 | -0.17(-0.56%) |
May 27, 2024 | 30.22 | 30.32 | 30.15 | 30.32 | 9,775 | +0.10(+0.33%) |
May 24, 2024 | 30.25 | 30.25 | 30.17 | 30.22 | 9,548 | +0.19(+0.63%) |
May 23, 2024 | 30.36 | 30.36 | 30.03 | 30.03 | 20,042 | -0.15(-0.50%) |
May 22, 2024 | 30.18 | 30.20 | 30.10 | 30.18 | 4,754 | -0.15(-0.49%) |
May 21, 2024 | 30.20 | 30.34 | 30.20 | 30.33 | 1,632 | +0.04(+0.13%) |
May 17, 2024 | 30.29 | 0 | +0.10(+0.33%) | |||
May 16, 2024 | 30.38 | 30.38 | 30.18 | 30.19 | 13,808 | -0.13(-0.43%) |
May 15, 2024 | 30.25 | 30.32 | 30.21 | 30.32 | 4,270 | +0.15(+0.50%) |
May 14, 2024 | 30.20 | 30.20 | 30.10 | 30.17 | 9,613 | +0.14(+0.47%) |
May 13, 2024 | 30.00 | 30.05 | 30.00 | 30.03 | 7,499 | +0.05(+0.17%) |
May 10, 2024 | 30.02 | 30.03 | 29.97 | 29.98 | 10,536 | +0.02(+0.07%) |
May 09, 2024 | 29.86 | 29.96 | 29.86 | 29.96 | 5,419 | +0.17(+0.57%) |
May 08, 2024 | 29.75 | 29.79 | 29.74 | 29.79 | 5,031 | -0.08(-0.27%) |
May 07, 2024 | 29.68 | 29.88 | 29.68 | 29.87 | 12,708 | +0.24(+0.81%) |
May 06, 2024 | 29.52 | 29.63 | 29.52 | 29.63 | 2,725 | +0.27(+0.92%) |
May 03, 2024 | 29.33 | 29.36 | 29.26 | 29.36 | 5,043 | +0.21(+0.72%) |
May 02, 2024 | 29.17 | 29.21 | 29.14 | 29.15 | 3,411 | -0.12(-0.41%) |
May 01, 2024 | 29.03 | 29.27 | 29.03 | 29.27 | 1,256 | +0.11(+0.38%) |
Apr 30, 2024 | 29.30 | 29.39 | 29.16 | 29.16 | 3,051 | -0.15(-0.51%) |
Apr 29, 2024 | 29.33 | 29.33 | 29.26 | 29.31 | 4,642 | -0.05(-0.17%) |
Apr 26, 2024 | 29.31 | 29.38 | 29.31 | 29.36 | 3,461 | +0.37(+1.28%) |
Apr 25, 2024 | 28.89 | 29.01 | 28.86 | 28.99 | 4,909 | -0.14(-0.48%) |
Apr 24, 2024 | 29.12 | 29.18 | 29.07 | 29.13 | 6,248 | -0.05(-0.17%) |
Apr 23, 2024 | 29.07 | 29.20 | 29.07 | 29.18 | 6,612 | +0.24(+0.83%) |
Apr 22, 2024 | 28.74 | 29.03 | 28.74 | 28.94 | 17,189 | +0.33(+1.15%) |
Apr 19, 2024 | 28.52 | 28.70 | 28.52 | 28.61 | 5,009 | -0.02(-0.07%) |
Apr 18, 2024 | 28.57 | 28.74 | 28.57 | 28.63 | 9,336 | -0.03(-0.10%) |
Apr 17, 2024 | 28.68 | 28.74 | 28.63 | 28.66 | 2,137 | -0.09(-0.31%) |
Apr 16, 2024 | 28.71 | 28.78 | 28.71 | 28.75 | 1,255 | -0.24(-0.83%) |
Apr 15, 2024 | 29.14 | 29.14 | 28.92 | 28.99 | 1,506 | -0.01(-0.03%) |
Apr 12, 2024 | 29.27 | 29.27 | 28.96 | 29.00 | 2,711 | -0.26(-0.89%) |
Apr 11, 2024 | 29.25 | 29.27 | 29.00 | 29.26 | 1,814 | +0.11(+0.38%) |
Apr 10, 2024 | 29.08 | 29.17 | 29.05 | 29.15 | 4,668 | -0.13(-0.44%) |
Apr 09, 2024 | 29.36 | 29.36 | 29.15 | 29.28 | 5,735 | -0.02(-0.07%) |
Apr 08, 2024 | 29.34 | 29.34 | 29.29 | 29.30 | 7,104 | +0.14(+0.48%) |
Apr 05, 2024 | 29.11 | 29.19 | 29.10 | 29.16 | 5,977 | +0.09(+0.31%) |
Apr 04, 2024 | 29.43 | 29.44 | 29.06 | 29.07 | 6,538 | -0.23(-0.78%) |
Apr 03, 2024 | 29.16 | 29.35 | 29.16 | 29.30 | 5,618 | +0.11(+0.38%) |
Apr 02, 2024 | 29.23 | 29.23 | 29.14 | 29.19 | 6,756 | -0.34(-1.15%) |