Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.84 | 30.08 | 29.66 | 29.85 | 176,338 | -0.18(-0.60%) |
Jun 06, 2024 | 30.39 | 30.70 | 29.85 | 30.03 | 224,645 | -0.54(-1.77%) |
Jun 05, 2024 | 30.69 | 31.64 | 30.18 | 30.57 | 295,736 | -0.11(-0.36%) |
Jun 04, 2024 | 30.80 | 31.14 | 30.55 | 30.68 | 186,389 | -0.32(-1.03%) |
Jun 03, 2024 | 30.96 | 31.08 | 30.68 | 31.00 | 166,130 | +0.29(+0.94%) |
May 31, 2024 | 30.66 | 30.76 | 30.55 | 30.71 | 159,241 | +0.34(+1.10%) |
May 30, 2024 | 30.30 | 30.42 | 30.23 | 30.38 | 119,355 | +0.28(+0.92%) |
May 29, 2024 | 30.17 | 30.18 | 29.87 | 30.10 | 126,534 | -0.28(-0.93%) |
May 28, 2024 | 30.65 | 30.65 | 30.30 | 30.38 | 171,791 | -0.15(-0.49%) |
May 24, 2024 | 30.47 | 30.81 | 30.44 | 30.53 | 169,742 | +0.24(+0.78%) |
May 23, 2024 | 30.98 | 31.00 | 30.22 | 30.29 | 189,857 | -0.77(-2.48%) |
May 22, 2024 | 30.75 | 31.09 | 30.66 | 31.06 | 214,251 | +0.36(+1.16%) |
May 21, 2024 | 30.71 | 30.78 | 30.51 | 30.71 | 166,512 | +0.01(+0.03%) |
May 20, 2024 | 31.13 | 31.23 | 30.70 | 30.70 | 149,592 | -0.43(-1.40%) |
May 17, 2024 | 31.17 | 31.21 | 31.00 | 31.13 | 227,990 | -0.02(-0.06%) |
May 16, 2024 | 31.17 | 31.27 | 30.96 | 31.15 | 151,195 | +0.01(+0.03%) |
May 15, 2024 | 31.27 | 31.28 | 31.00 | 31.14 | 235,123 | -0.02(-0.06%) |
May 14, 2024 | 31.22 | 31.23 | 30.94 | 31.16 | 162,269 | -0.06(-0.19%) |
May 13, 2024 | 31.42 | 31.47 | 31.21 | 31.22 | 112,574 | -0.10(-0.32%) |
May 10, 2024 | 31.28 | 31.40 | 31.09 | 31.32 | 88,257 | -0.04(-0.13%) |
May 09, 2024 | 31.20 | 31.38 | 31.09 | 31.36 | 138,581 | +0.25(+0.79%) |
May 08, 2024 | 31.00 | 31.19 | 30.96 | 31.11 | 210,568 | +0.01(+0.03%) |
May 07, 2024 | 31.00 | 31.43 | 31.00 | 31.10 | 171,824 | +0.17(+0.54%) |
May 06, 2024 | 30.40 | 30.98 | 30.40 | 30.93 | 202,348 | +0.72(+2.39%) |
May 03, 2024 | 29.96 | 30.40 | 29.54 | 30.21 | 335,012 | +0.58(+1.97%) |
May 02, 2024 | 29.95 | 30.32 | 28.91 | 29.63 | 330,801 | -0.01(-0.03%) |
May 01, 2024 | 29.33 | 29.78 | 29.27 | 29.64 | 251,121 | +0.27(+0.91%) |
Apr 30, 2024 | 29.52 | 29.58 | 29.17 | 29.37 | 188,690 | -0.20(-0.67%) |
Apr 29, 2024 | 29.63 | 29.79 | 29.54 | 29.57 | 165,328 | -0.02(-0.07%) |
Apr 26, 2024 | 29.54 | 29.74 | 29.54 | 29.59 | 122,648 | +0.01(+0.03%) |
Apr 25, 2024 | 29.51 | 29.60 | 29.34 | 29.58 | 148,889 | -0.06(-0.20%) |
Apr 24, 2024 | 29.56 | 29.67 | 29.40 | 29.64 | 171,499 | +0.00(+0.00%) |
Apr 23, 2024 | 29.55 | 29.67 | 29.48 | 29.64 | 254,563 | +0.06(+0.20%) |
Apr 22, 2024 | 29.56 | 29.71 | 29.42 | 29.58 | 164,616 | +0.17(+0.57%) |
Apr 19, 2024 | 29.15 | 29.46 | 29.13 | 29.41 | 209,840 | +0.29(+0.98%) |
Apr 18, 2024 | 29.04 | 29.37 | 29.01 | 29.13 | 185,265 | +0.20(+0.68%) |
Apr 17, 2024 | 29.02 | 29.28 | 28.89 | 28.93 | 175,462 | -0.03(-0.10%) |
Apr 16, 2024 | 28.95 | 29.03 | 28.63 | 28.96 | 214,344 | -0.12(-0.41%) |
Apr 15, 2024 | 29.39 | 29.60 | 28.96 | 29.08 | 137,703 | -0.16(-0.54%) |
Apr 12, 2024 | 29.55 | 29.55 | 29.11 | 29.23 | 159,127 | -0.29(-0.97%) |
Apr 11, 2024 | 29.35 | 29.64 | 29.34 | 29.52 | 214,395 | +0.17(+0.57%) |
Apr 10, 2024 | 29.95 | 30.06 | 29.17 | 29.35 | 244,564 | -0.85(-2.81%) |
Apr 09, 2024 | 30.31 | 30.47 | 30.00 | 30.20 | 294,322 | -0.06(-0.20%) |
Apr 08, 2024 | 30.30 | 30.48 | 30.14 | 30.26 | 220,145 | -0.09(-0.29%) |
Apr 05, 2024 | 30.24 | 30.65 | 30.17 | 30.35 | 206,532 | +0.15(+0.49%) |
Apr 04, 2024 | 30.72 | 30.74 | 30.06 | 30.20 | 203,511 | -0.20(-0.65%) |
Apr 03, 2024 | 30.19 | 30.61 | 30.09 | 30.40 | 201,349 | +0.10(+0.33%) |
Apr 02, 2024 | 30.31 | 30.51 | 30.11 | 30.30 | 215,388 | -0.08(-0.26%) |