Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.95 | 30.29 | 29.36 | 30.00 | 8,521 | +0.00(+0.00%) |
Jun 06, 2024 | 30.50 | 30.50 | 29.95 | 30.00 | 9,605 | -0.60(-1.96%) |
Jun 05, 2024 | 30.43 | 30.60 | 30.27 | 30.60 | 10,687 | +0.25(+0.82%) |
Jun 04, 2024 | 30.49 | 30.49 | 30.34 | 30.35 | 3,010 | -0.46(-1.49%) |
Jun 03, 2024 | 30.20 | 30.83 | 30.05 | 30.81 | 13,716 | +0.56(+1.85%) |
May 31, 2024 | 30.25 | 30.32 | 30.25 | 30.25 | 4,873 | +0.18(+0.60%) |
May 30, 2024 | 30.40 | 30.40 | 29.99 | 30.07 | 7,810 | -0.04(-0.13%) |
May 29, 2024 | 30.40 | 30.55 | 30.11 | 30.11 | 19,159 | -0.29(-0.95%) |
May 28, 2024 | 30.06 | 30.63 | 30.06 | 30.40 | 15,853 | +0.56(+1.88%) |
May 24, 2024 | 29.66 | 30.38 | 29.51 | 29.84 | 8,971 | +0.38(+1.29%) |
May 23, 2024 | 29.20 | 30.12 | 29.20 | 29.46 | 29,079 | -0.22(-0.74%) |
May 22, 2024 | 29.91 | 30.53 | 29.67 | 29.68 | 3,846 | -0.40(-1.33%) |
May 21, 2024 | 29.94 | 30.25 | 29.91 | 30.08 | 3,586 | +0.08(+0.27%) |
May 20, 2024 | 29.47 | 30.17 | 29.47 | 30.00 | 7,701 | +0.47(+1.59%) |
May 17, 2024 | 30.15 | 30.40 | 29.53 | 29.53 | 13,841 | -0.53(-1.76%) |
May 16, 2024 | 29.74 | 30.06 | 29.37 | 30.06 | 9,962 | +0.34(+1.14%) |
May 15, 2024 | 29.65 | 30.25 | 29.59 | 29.72 | 8,525 | +0.41(+1.40%) |
May 14, 2024 | 29.67 | 29.68 | 29.31 | 29.31 | 7,604 | -0.14(-0.48%) |
May 13, 2024 | 28.90 | 29.66 | 28.90 | 29.45 | 4,648 | +0.37(+1.27%) |
May 10, 2024 | 28.78 | 29.08 | 28.78 | 29.08 | 2,302 | -0.01(-0.03%) |
May 09, 2024 | 28.92 | 29.65 | 27.36 | 29.09 | 39,684 | +0.06(+0.21%) |
May 08, 2024 | 29.83 | 29.83 | 29.03 | 29.03 | 6,117 | -0.78(-2.62%) |
May 07, 2024 | 30.23 | 30.23 | 29.81 | 29.81 | 9,935 | -0.52(-1.71%) |
May 06, 2024 | 29.00 | 30.48 | 29.00 | 30.33 | 32,326 | +1.39(+4.80%) |
May 03, 2024 | 28.55 | 28.94 | 28.55 | 28.94 | 4,596 | +0.48(+1.69%) |
May 02, 2024 | 28.13 | 28.46 | 28.03 | 28.46 | 10,701 | +0.64(+2.30%) |
May 01, 2024 | 27.93 | 28.11 | 27.82 | 27.82 | 6,809 | +0.52(+1.90%) |
Apr 30, 2024 | 27.47 | 27.69 | 27.30 | 27.30 | 11,752 | -0.10(-0.36%) |
Apr 29, 2024 | 27.46 | 27.57 | 27.25 | 27.40 | 4,593 | -0.06(-0.22%) |
Apr 26, 2024 | 27.50 | 27.99 | 27.13 | 27.46 | 10,746 | +0.36(+1.33%) |
Apr 25, 2024 | 26.07 | 27.25 | 26.07 | 27.10 | 16,934 | +0.12(+0.44%) |
Apr 24, 2024 | 27.22 | 27.34 | 26.98 | 26.98 | 6,267 | -0.56(-2.03%) |
Apr 23, 2024 | 27.80 | 28.00 | 27.47 | 27.54 | 6,001 | -0.45(-1.61%) |
Apr 22, 2024 | 27.30 | 28.11 | 27.30 | 27.99 | 9,476 | +0.40(+1.45%) |
Apr 19, 2024 | 27.28 | 27.59 | 26.99 | 27.59 | 14,180 | +0.22(+0.80%) |
Apr 18, 2024 | 27.42 | 27.43 | 26.49 | 27.37 | 18,106 | -0.17(-0.62%) |
Apr 17, 2024 | 27.59 | 27.59 | 27.40 | 27.54 | 2,376 | -0.07(-0.25%) |
Apr 16, 2024 | 27.60 | 27.61 | 27.40 | 27.61 | 5,807 | -0.02(-0.07%) |
Apr 15, 2024 | 27.75 | 27.88 | 27.60 | 27.63 | 11,739 | +0.13(+0.47%) |
Apr 12, 2024 | 27.85 | 28.20 | 27.25 | 27.50 | 19,572 | +0.56(+2.08%) |
Apr 11, 2024 | 26.99 | 27.23 | 26.94 | 26.94 | 17,917 | -0.20(-0.74%) |
Apr 10, 2024 | 27.35 | 27.66 | 27.02 | 27.14 | 41,991 | -0.45(-1.63%) |
Apr 09, 2024 | 27.68 | 28.19 | 27.55 | 27.59 | 41,185 | -0.10(-0.36%) |
Apr 08, 2024 | 27.50 | 27.80 | 27.50 | 27.69 | 8,862 | +0.36(+1.32%) |
Apr 05, 2024 | 27.65 | 27.86 | 27.26 | 27.33 | 3,599 | -0.55(-1.97%) |
Apr 04, 2024 | 27.52 | 27.89 | 27.52 | 27.88 | 10,376 | +0.34(+1.23%) |
Apr 03, 2024 | 27.63 | 27.64 | 27.45 | 27.54 | 8,844 | -0.07(-0.25%) |
Apr 02, 2024 | 27.60 | 27.75 | 27.06 | 27.61 | 27,868 | -0.04(-0.14%) |