Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 31.04 | 31.11 | 31.02 | 31.08 | 19,110 | +0.06(+0.18%) |
Jun 05, 2024 | 31.02 | 31.03 | 30.89 | 31.03 | 7,648 | +0.08(+0.26%) |
Jun 04, 2024 | 30.95 | 30.96 | 30.78 | 30.94 | 144,248 | -0.12(-0.40%) |
Jun 03, 2024 | 31.07 | 31.08 | 30.96 | 31.07 | 87,969 | +0.09(+0.29%) |
May 31, 2024 | 30.92 | 30.98 | 30.82 | 30.98 | 11,034 | +0.24(+0.79%) |
May 30, 2024 | 30.68 | 30.78 | 30.68 | 30.73 | 10,109 | +0.27(+0.87%) |
May 29, 2024 | 30.56 | 30.60 | 30.46 | 30.47 | 14,385 | -0.50(-1.60%) |
May 28, 2024 | 31.10 | 31.10 | 30.90 | 30.97 | 6,026 | +0.02(+0.06%) |
May 24, 2024 | 30.80 | 30.96 | 30.80 | 30.95 | 9,698 | +0.30(+0.96%) |
May 23, 2024 | 30.90 | 30.90 | 30.61 | 30.65 | 15,921 | -0.18(-0.59%) |
May 22, 2024 | 30.92 | 30.95 | 30.77 | 30.83 | 36,576 | -0.31(-1.01%) |
May 21, 2024 | 31.07 | 31.18 | 31.07 | 31.14 | 30,336 | +0.00(+0.01%) |
May 20, 2024 | 31.19 | 31.20 | 31.13 | 31.14 | 20,660 | +0.04(+0.14%) |
May 17, 2024 | 31.00 | 31.11 | 31.00 | 31.10 | 7,993 | +0.11(+0.34%) |
May 16, 2024 | 31.00 | 31.07 | 30.99 | 30.99 | 6,880 | -0.14(-0.45%) |
May 15, 2024 | 30.94 | 31.13 | 30.94 | 31.13 | 10,624 | +0.26(+0.84%) |
May 14, 2024 | 30.80 | 30.87 | 30.75 | 30.87 | 33,582 | +0.26(+0.85%) |
May 13, 2024 | 30.67 | 30.72 | 30.60 | 30.61 | 20,141 | -0.03(-0.10%) |
May 10, 2024 | 30.67 | 30.67 | 30.61 | 30.64 | 9,121 | +0.04(+0.13%) |
May 09, 2024 | 30.44 | 30.61 | 30.44 | 30.60 | 35,304 | +0.21(+0.69%) |
May 08, 2024 | 30.24 | 30.40 | 30.24 | 30.39 | 13,581 | -0.05(-0.17%) |
May 07, 2024 | 30.50 | 30.52 | 30.41 | 30.44 | 34,532 | +0.04(+0.14%) |
May 06, 2024 | 30.38 | 30.42 | 30.35 | 30.40 | 10,431 | +0.17(+0.57%) |
May 03, 2024 | 30.19 | 30.23 | 30.10 | 30.23 | 15,295 | +0.27(+0.89%) |
May 02, 2024 | 29.87 | 30.01 | 29.76 | 29.96 | 24,138 | +0.38(+1.29%) |
May 01, 2024 | 29.56 | 29.89 | 29.52 | 29.58 | 39,997 | -0.05(-0.18%) |
Apr 30, 2024 | 29.88 | 29.88 | 29.63 | 29.63 | 16,135 | -0.36(-1.20%) |
Apr 29, 2024 | 29.92 | 30.01 | 29.92 | 29.99 | 18,101 | +0.17(+0.57%) |
Apr 26, 2024 | 29.82 | 29.87 | 29.75 | 29.82 | 12,095 | +0.20(+0.67%) |
Apr 25, 2024 | 29.38 | 29.67 | 29.33 | 29.62 | 23,795 | -0.15(-0.50%) |
Apr 24, 2024 | 29.78 | 29.78 | 29.68 | 29.77 | 17,461 | -0.09(-0.30%) |
Apr 23, 2024 | 29.79 | 29.89 | 29.79 | 29.86 | 13,036 | +0.29(+0.98%) |
Apr 22, 2024 | 29.43 | 29.66 | 29.43 | 29.57 | 6,889 | +0.29(+0.99%) |
Apr 19, 2024 | 29.37 | 29.37 | 29.23 | 29.28 | 13,326 | +0.02(+0.07%) |
Apr 18, 2024 | 29.32 | 29.41 | 29.22 | 29.26 | 20,720 | -0.04(-0.15%) |
Apr 17, 2024 | 29.39 | 29.43 | 29.21 | 29.30 | 8,618 | +0.04(+0.12%) |
Apr 16, 2024 | 29.26 | 29.38 | 29.20 | 29.27 | 9,403 | -0.34(-1.16%) |
Apr 15, 2024 | 30.02 | 30.04 | 29.55 | 29.61 | 22,029 | -0.07(-0.25%) |
Apr 12, 2024 | 29.94 | 29.99 | 29.66 | 29.68 | 10,475 | -0.45(-1.48%) |
Apr 11, 2024 | 30.16 | 30.17 | 29.92 | 30.13 | 13,348 | +0.07(+0.23%) |
Apr 10, 2024 | 30.13 | 30.13 | 29.95 | 30.06 | 18,121 | -0.41(-1.35%) |
Apr 09, 2024 | 30.58 | 30.59 | 30.34 | 30.47 | 15,377 | +0.02(+0.07%) |
Apr 08, 2024 | 30.46 | 30.49 | 30.42 | 30.45 | 40,365 | +0.14(+0.45%) |
Apr 05, 2024 | 30.17 | 30.33 | 30.14 | 30.31 | 12,648 | +0.09(+0.29%) |
Apr 04, 2024 | 30.60 | 30.61 | 30.21 | 30.23 | 29,634 | -0.20(-0.64%) |
Apr 03, 2024 | 30.20 | 30.46 | 30.20 | 30.42 | 51,817 | +0.20(+0.66%) |
Apr 02, 2024 | 30.17 | 30.22 | 30.15 | 30.22 | 15,881 | -0.21(-0.69%) |