Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 30.45 | 30.60 | 30.42 | 30.42 | 136,849 | +0.00(+0.00%) |
Jun 21, 2024 | 30.30 | 30.47 | 30.30 | 30.42 | 110,171 | +0.11(+0.36%) |
Jun 20, 2024 | 30.13 | 30.36 | 30.05 | 30.31 | 67,816 | +0.11(+0.36%) |
Jun 18, 2024 | 30.19 | 30.36 | 30.18 | 30.20 | 64,354 | -0.02(-0.07%) |
Jun 17, 2024 | 30.15 | 30.30 | 30.10 | 30.22 | 28,040 | -0.05(-0.16%) |
Jun 14, 2024 | 30.23 | 30.34 | 30.12 | 30.27 | 68,994 | -0.12(-0.39%) |
Jun 13, 2024 | 30.36 | 30.44 | 30.15 | 30.39 | 62,969 | -0.07(-0.23%) |
Jun 12, 2024 | 30.56 | 30.58 | 30.40 | 30.46 | 39,574 | +0.07(+0.23%) |
Jun 11, 2024 | 30.45 | 30.48 | 30.29 | 30.39 | 31,419 | -0.11(-0.36%) |
Jun 10, 2024 | 30.44 | 30.52 | 30.32 | 30.50 | 33,750 | -0.05(-0.16%) |
Jun 07, 2024 | 30.53 | 30.66 | 30.49 | 30.55 | 30,136 | -0.07(-0.23%) |
Jun 06, 2024 | 30.49 | 30.70 | 30.42 | 30.62 | 116,607 | +0.03(+0.10%) |
Jun 05, 2024 | 30.35 | 30.59 | 30.24 | 30.59 | 79,979 | +0.26(+0.86%) |
Jun 04, 2024 | 30.30 | 30.37 | 30.16 | 30.33 | 51,120 | -0.02(-0.07%) |
Jun 03, 2024 | 30.17 | 30.54 | 30.14 | 30.35 | 69,649 | +0.17(+0.56%) |
May 31, 2024 | 29.93 | 30.18 | 29.88 | 30.18 | 29,186 | +0.32(+1.07%) |
May 30, 2024 | 29.75 | 29.96 | 29.61 | 29.86 | 76,542 | -0.03(-0.10%) |
May 29, 2024 | 29.90 | 29.93 | 29.77 | 29.89 | 87,565 | -0.23(-0.76%) |
May 28, 2024 | 30.43 | 30.46 | 30.04 | 30.12 | 152,905 | -0.40(-1.31%) |
May 24, 2024 | 30.51 | 30.64 | 30.48 | 30.52 | 51,919 | +0.03(+0.10%) |
May 23, 2024 | 30.86 | 30.86 | 30.44 | 30.49 | 42,117 | -0.43(-1.39%) |
May 22, 2024 | 30.74 | 31.05 | 30.74 | 30.92 | 54,648 | +0.05(+0.16%) |
May 21, 2024 | 30.98 | 30.99 | 30.81 | 30.87 | 72,055 | -0.10(-0.32%) |
May 20, 2024 | 31.03 | 31.09 | 30.97 | 30.97 | 57,779 | -0.09(-0.30%) |
May 17, 2024 | 31.02 | 31.10 | 30.89 | 31.06 | 38,893 | +0.03(+0.11%) |
May 16, 2024 | 30.98 | 31.11 | 30.92 | 31.03 | 38,790 | -0.03(-0.10%) |
May 15, 2024 | 30.87 | 31.09 | 30.82 | 31.06 | 55,916 | +0.32(+1.04%) |
May 14, 2024 | 30.59 | 30.78 | 30.52 | 30.74 | 39,787 | +0.25(+0.82%) |
May 13, 2024 | 30.64 | 30.70 | 30.46 | 30.49 | 32,331 | -0.03(-0.10%) |
May 10, 2024 | 30.40 | 30.66 | 30.40 | 30.52 | 42,025 | +0.15(+0.49%) |
May 09, 2024 | 30.05 | 30.39 | 30.04 | 30.37 | 57,480 | +0.34(+1.13%) |
May 08, 2024 | 30.13 | 30.13 | 29.98 | 30.03 | 38,736 | -0.17(-0.56%) |
May 07, 2024 | 30.07 | 30.22 | 30.06 | 30.20 | 114,391 | +0.24(+0.80%) |
May 06, 2024 | 30.04 | 30.05 | 29.86 | 29.96 | 77,430 | +0.01(+0.03%) |
May 03, 2024 | 30.08 | 30.09 | 29.83 | 29.95 | 38,805 | +0.13(+0.44%) |
May 02, 2024 | 29.99 | 29.99 | 29.59 | 29.82 | 39,136 | +0.02(+0.07%) |
May 01, 2024 | 29.57 | 30.08 | 29.52 | 29.80 | 55,087 | +0.13(+0.44%) |
Apr 30, 2024 | 29.87 | 29.93 | 29.67 | 29.67 | 54,443 | -0.31(-1.03%) |
Apr 29, 2024 | 29.80 | 30.08 | 29.74 | 29.98 | 44,614 | +0.20(+0.68%) |
Apr 26, 2024 | 29.65 | 29.85 | 29.52 | 29.78 | 68,040 | +0.12(+0.39%) |
Apr 25, 2024 | 29.91 | 29.95 | 29.56 | 29.66 | 31,860 | -0.33(-1.10%) |
Apr 24, 2024 | 30.07 | 30.11 | 29.88 | 29.99 | 58,476 | +0.00(+0.00%) |
Apr 23, 2024 | 29.72 | 30.08 | 29.72 | 29.99 | 25,939 | +0.47(+1.59%) |
Apr 22, 2024 | 29.43 | 29.72 | 29.35 | 29.52 | 88,373 | +0.14(+0.48%) |
Apr 19, 2024 | 29.32 | 29.42 | 29.27 | 29.38 | 123,767 | +0.13(+0.44%) |
Apr 18, 2024 | 29.34 | 29.40 | 29.18 | 29.25 | 80,099 | -0.08(-0.27%) |
Apr 17, 2024 | 29.62 | 29.62 | 29.32 | 29.33 | 48,389 | -0.22(-0.74%) |
Apr 16, 2024 | 29.81 | 29.81 | 29.53 | 29.55 | 179,547 | -0.18(-0.60%) |
Apr 15, 2024 | 30.14 | 30.16 | 29.67 | 29.73 | 45,304 | -0.16(-0.53%) |
Apr 12, 2024 | 30.25 | 30.25 | 29.79 | 29.89 | 118,732 | -0.53(-1.74%) |
Apr 11, 2024 | 30.66 | 30.66 | 30.34 | 30.42 | 70,265 | -0.15(-0.49%) |
Apr 10, 2024 | 30.60 | 30.69 | 30.47 | 30.57 | 35,815 | -0.44(-1.42%) |
Apr 09, 2024 | 30.78 | 31.01 | 30.78 | 31.01 | 40,806 | +0.31(+1.01%) |
Apr 08, 2024 | 30.73 | 30.82 | 30.63 | 30.70 | 62,285 | -0.03(-0.10%) |
Apr 05, 2024 | 30.53 | 30.84 | 30.51 | 30.73 | 50,945 | +0.24(+0.79%) |
Apr 04, 2024 | 31.05 | 31.14 | 30.46 | 30.49 | 64,846 | -0.33(-1.07%) |
Apr 03, 2024 | 30.83 | 31.00 | 30.76 | 30.82 | 66,167 | -0.07(-0.23%) |
Apr 02, 2024 | 31.10 | 31.19 | 30.75 | 30.89 | 67,174 | -0.54(-1.72%) |