Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 31.90 | 31.90 | 31.83 | 31.83 | 412 | +0.07(+0.21%) |
Jun 17, 2024 | 31.45 | 31.76 | 31.45 | 31.76 | 819 | +0.35(+1.10%) |
Jun 14, 2024 | 31.43 | 31.43 | 31.41 | 31.41 | 571 | -0.15(-0.49%) |
Jun 13, 2024 | 31.62 | 31.63 | 31.40 | 31.57 | 3,161 | +0.31(+1.00%) |
Jun 12, 2024 | 31.22 | 31.29 | 31.20 | 31.26 | 840 | +0.76(+2.50%) |
Jun 11, 2024 | 30.22 | 30.49 | 30.22 | 30.49 | 2,716 | +0.00(+0.01%) |
Jun 10, 2024 | 30.00 | 30.49 | 30.00 | 30.49 | 249 | +0.31(+1.03%) |
Jun 07, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 155 | -0.15(-0.48%) |
Jun 06, 2024 | 30.28 | 30.32 | 30.28 | 30.32 | 688 | -0.10(-0.34%) |
Jun 05, 2024 | 30.06 | 30.43 | 29.99 | 30.43 | 828 | +0.74(+2.49%) |
Jun 04, 2024 | 29.61 | 29.69 | 29.61 | 29.69 | 155 | -0.18(-0.59%) |
Jun 03, 2024 | 30.11 | 30.11 | 29.65 | 29.86 | 1,836 | +0.18(+0.59%) |
May 31, 2024 | 29.95 | 29.95 | 29.30 | 29.69 | 4,596 | -0.30(-1.01%) |
May 30, 2024 | 30.34 | 30.34 | 29.99 | 29.99 | 2,056 | -0.37(-1.22%) |
May 29, 2024 | 30.35 | 30.36 | 30.35 | 30.36 | 289 | -0.32(-1.03%) |
May 28, 2024 | 30.70 | 30.85 | 30.67 | 30.68 | 3,925 | +0.26(+0.87%) |
May 24, 2024 | 30.38 | 30.41 | 30.38 | 30.41 | 440 | +0.32(+1.07%) |
May 23, 2024 | 30.71 | 30.71 | 29.99 | 30.09 | 837 | -0.10(-0.32%) |
May 22, 2024 | 30.38 | 30.38 | 30.14 | 30.18 | 1,454 | +0.02(+0.05%) |
May 21, 2024 | 30.12 | 30.17 | 30.12 | 30.17 | 1,631 | -0.11(-0.35%) |
May 20, 2024 | 30.35 | 30.35 | 30.28 | 30.28 | 1,050 | +0.24(+0.79%) |
May 17, 2024 | 30.21 | 30.21 | 30.04 | 30.04 | 518 | -0.13(-0.44%) |
May 16, 2024 | 30.27 | 30.27 | 30.17 | 30.17 | 382 | -0.05(-0.15%) |
May 15, 2024 | 29.87 | 30.22 | 29.87 | 30.22 | 831 | +0.59(+1.98%) |
May 14, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 76 | +0.45(+1.53%) |
May 13, 2024 | 29.28 | 29.28 | 29.18 | 29.18 | 376 | +0.10(+0.34%) |
May 10, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 100 | +0.08(+0.27%) |
May 09, 2024 | 28.91 | 29.00 | 28.91 | 29.00 | 1,222 | +0.15(+0.53%) |
May 08, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 30 | +0.20(+0.70%) |
May 07, 2024 | 28.82 | 28.82 | 28.65 | 28.65 | 1,491 | -0.08(-0.29%) |
May 06, 2024 | 28.70 | 28.73 | 28.70 | 28.73 | 377 | +0.40(+1.40%) |
May 03, 2024 | 28.50 | 28.53 | 28.27 | 28.33 | 19,156 | +0.27(+0.94%) |
May 02, 2024 | 27.85 | 28.07 | 27.85 | 28.07 | 450 | +0.24(+0.88%) |
May 01, 2024 | 27.94 | 28.26 | 27.82 | 27.82 | 1,404 | -0.24(-0.84%) |
Apr 30, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 48 | -0.49(-1.73%) |
Apr 29, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 422 | +0.09(+0.32%) |
Apr 26, 2024 | 28.30 | 28.49 | 28.30 | 28.47 | 897 | +0.39(+1.40%) |
Apr 25, 2024 | 27.56 | 28.10 | 27.56 | 28.07 | 1,533 | +0.20(+0.71%) |
Apr 24, 2024 | 28.05 | 28.25 | 27.82 | 27.88 | 2,441 | +0.10(+0.36%) |
Apr 23, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 46 | +0.52(+1.91%) |
Apr 22, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 487 | +0.31(+1.14%) |
Apr 19, 2024 | 27.10 | 27.10 | 26.95 | 26.95 | 207 | -0.56(-2.04%) |
Apr 18, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 57 | -0.23(-0.82%) |
Apr 17, 2024 | 28.25 | 28.25 | 27.74 | 27.74 | 247 | -0.34(-1.22%) |
Apr 16, 2024 | 28.09 | 28.09 | 28.04 | 28.08 | 1,283 | +0.03(+0.10%) |
Apr 15, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 425 | -0.50(-1.76%) |
Apr 12, 2024 | 28.96 | 28.96 | 28.55 | 28.55 | 1,102 | -0.80(-2.72%) |
Apr 11, 2024 | 29.06 | 29.35 | 29.06 | 29.35 | 680 | +0.32(+1.09%) |
Apr 10, 2024 | 29.07 | 29.07 | 28.89 | 29.03 | 2,927 | -0.39(-1.34%) |
Apr 09, 2024 | 29.54 | 29.54 | 29.43 | 29.43 | 330 | +0.16(+0.54%) |
Apr 08, 2024 | 29.38 | 29.38 | 29.27 | 29.27 | 199 | +0.02(+0.08%) |
Apr 05, 2024 | 29.12 | 29.25 | 29.12 | 29.25 | 693 | +0.16(+0.57%) |
Apr 04, 2024 | 29.07 | 29.08 | 29.07 | 29.08 | 211 | -0.41(-1.38%) |
Apr 03, 2024 | 29.17 | 29.49 | 29.17 | 29.49 | 1,255 | +0.26(+0.90%) |
Apr 02, 2024 | 29.20 | 29.23 | 29.03 | 29.23 | 673 | -0.37(-1.25%) |