Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 30.19 | 30.20 | 30.03 | 30.03 | 755 | -0.04(-0.15%) |
Jun 27, 2024 | 30.07 | 30.08 | 30.07 | 30.08 | 3,620 | +0.02(+0.07%) |
Jun 26, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 133 | -0.03(-0.10%) |
Jun 25, 2024 | 30.03 | 30.09 | 30.03 | 30.09 | 736 | +0.04(+0.12%) |
Jun 24, 2024 | 30.07 | 30.07 | 30.05 | 30.05 | 452 | +0.04(+0.14%) |
Jun 21, 2024 | 29.95 | 30.01 | 29.95 | 30.01 | 1,028 | -0.07(-0.24%) |
Jun 20, 2024 | 30.18 | 30.19 | 30.08 | 30.08 | 1,770 | -0.05(-0.17%) |
Jun 18, 2024 | 30.09 | 30.13 | 30.09 | 30.13 | 3,172 | +0.11(+0.36%) |
Jun 17, 2024 | 30.06 | 30.06 | 30.02 | 30.02 | 473 | +0.19(+0.63%) |
Jun 14, 2024 | 29.80 | 29.83 | 29.80 | 29.83 | 2,636 | -0.12(-0.39%) |
Jun 13, 2024 | 29.83 | 29.95 | 29.83 | 29.95 | 960 | -0.09(-0.30%) |
Jun 12, 2024 | 30.08 | 30.17 | 30.02 | 30.04 | 9,810 | +0.30(+1.02%) |
Jun 11, 2024 | 29.62 | 29.74 | 29.62 | 29.74 | 802 | -0.05(-0.17%) |
Jun 10, 2024 | 29.69 | 29.81 | 29.64 | 29.79 | 1,861 | +0.06(+0.19%) |
Jun 07, 2024 | 29.78 | 29.87 | 29.73 | 29.73 | 3,715 | -0.16(-0.53%) |
Jun 06, 2024 | 29.82 | 29.89 | 29.82 | 29.89 | 1,096 | +0.02(+0.08%) |
Jun 05, 2024 | 29.67 | 29.87 | 29.67 | 29.87 | 2,748 | +0.31(+1.04%) |
Jun 04, 2024 | 29.55 | 29.56 | 29.51 | 29.56 | 1,709 | -0.05(-0.16%) |
Jun 03, 2024 | 29.58 | 29.61 | 29.42 | 29.61 | 2,301 | +0.06(+0.22%) |
May 31, 2024 | 29.31 | 29.54 | 29.30 | 29.54 | 1,281 | +0.17(+0.58%) |
May 30, 2024 | 29.43 | 29.48 | 29.37 | 29.37 | 2,284 | -0.02(-0.06%) |
May 29, 2024 | 29.41 | 29.41 | 29.39 | 29.39 | 705 | -0.29(-0.99%) |
May 28, 2024 | 29.71 | 29.77 | 29.67 | 29.68 | 669 | -0.03(-0.09%) |
May 24, 2024 | 29.67 | 29.75 | 29.67 | 29.71 | 1,203 | +0.18(+0.62%) |
May 23, 2024 | 29.95 | 29.95 | 29.53 | 29.53 | 3,416 | -0.20(-0.67%) |
May 22, 2024 | 29.85 | 29.85 | 29.70 | 29.73 | 2,563 | -0.16(-0.55%) |
May 21, 2024 | 29.84 | 29.89 | 29.83 | 29.89 | 3,695 | -0.01(-0.02%) |
May 20, 2024 | 29.89 | 29.96 | 29.88 | 29.90 | 8,676 | +0.04(+0.14%) |
May 17, 2024 | 29.86 | 29.86 | 29.85 | 29.86 | 747 | +0.04(+0.13%) |
May 16, 2024 | 29.91 | 29.93 | 29.82 | 29.82 | 7,022 | -0.06(-0.21%) |
May 15, 2024 | 29.74 | 29.88 | 29.67 | 29.88 | 4,917 | +0.33(+1.12%) |
May 14, 2024 | 29.47 | 29.55 | 29.47 | 29.55 | 986 | +0.17(+0.59%) |
May 13, 2024 | 29.49 | 29.49 | 29.38 | 29.38 | 607 | +0.01(+0.03%) |
May 10, 2024 | 29.46 | 29.47 | 29.34 | 29.37 | 11,947 | +0.04(+0.14%) |
May 09, 2024 | 29.18 | 29.33 | 29.18 | 29.33 | 2,562 | +0.16(+0.54%) |
May 08, 2024 | 29.12 | 29.17 | 29.12 | 29.17 | 2,467 | -0.03(-0.10%) |
May 07, 2024 | 29.23 | 29.26 | 29.19 | 29.20 | 3,304 | +0.04(+0.12%) |
May 06, 2024 | 29.07 | 29.16 | 29.07 | 29.16 | 8,638 | +0.24(+0.83%) |
May 03, 2024 | 28.97 | 28.97 | 28.81 | 28.92 | 2,013 | +0.32(+1.13%) |
May 02, 2024 | 28.46 | 28.61 | 28.46 | 28.60 | 2,272 | +0.31(+1.10%) |
May 01, 2024 | 28.25 | 28.45 | 28.25 | 28.29 | 7,465 | -0.05(-0.17%) |
Apr 30, 2024 | 28.65 | 28.65 | 28.34 | 28.34 | 1,641 | -0.40(-1.38%) |
Apr 29, 2024 | 28.73 | 28.75 | 28.64 | 28.74 | 3,347 | +0.12(+0.42%) |
Apr 26, 2024 | 28.56 | 28.64 | 28.56 | 28.61 | 6,371 | +0.25(+0.90%) |
Apr 25, 2024 | 28.08 | 28.36 | 28.08 | 28.36 | 5,688 | -0.12(-0.42%) |
Apr 24, 2024 | 28.43 | 28.49 | 28.43 | 28.48 | 13,770 | +0.00(+0.00%) |
Apr 23, 2024 | 28.44 | 28.50 | 28.44 | 28.48 | 1,523 | +0.32(+1.13%) |
Apr 22, 2024 | 28.01 | 28.25 | 28.00 | 28.16 | 1,127 | +0.25(+0.90%) |
Apr 19, 2024 | 28.00 | 28.00 | 27.86 | 27.91 | 5,038 | -0.13(-0.47%) |
Apr 18, 2024 | 28.11 | 28.22 | 28.04 | 28.04 | 2,880 | -0.06(-0.21%) |
Apr 17, 2024 | 28.20 | 28.21 | 28.08 | 28.10 | 2,217 | -0.10(-0.35%) |
Apr 16, 2024 | 28.25 | 28.27 | 28.13 | 28.20 | 5,984 | -0.14(-0.50%) |
Apr 15, 2024 | 28.86 | 28.86 | 28.32 | 28.34 | 6,613 | -0.26(-0.93%) |
Apr 12, 2024 | 28.87 | 28.87 | 28.55 | 28.60 | 5,057 | -0.46(-1.57%) |
Apr 11, 2024 | 28.93 | 29.09 | 28.79 | 29.06 | 2,705 | +0.15(+0.52%) |
Apr 10, 2024 | 28.91 | 28.99 | 28.85 | 28.91 | 7,693 | -0.32(-1.11%) |
Apr 09, 2024 | 29.09 | 29.23 | 29.09 | 29.23 | 654 | +0.03(+0.11%) |
Apr 08, 2024 | 29.25 | 29.25 | 29.18 | 29.20 | 5,117 | +0.06(+0.22%) |
Apr 05, 2024 | 29.09 | 29.19 | 29.05 | 29.14 | 6,328 | +0.18(+0.64%) |
Apr 04, 2024 | 29.43 | 29.43 | 28.93 | 28.95 | 9,618 | -0.24(-0.82%) |
Apr 03, 2024 | 29.09 | 29.24 | 29.09 | 29.19 | 2,541 | +0.08(+0.26%) |
Apr 02, 2024 | 29.12 | 29.12 | 29.03 | 29.11 | 6,976 | -0.19(-0.66%) |