Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 31.68 | 31.94 | 31.50 | 31.55 | 22,981 | -0.15(-0.47%) |
Jun 27, 2024 | 31.65 | 31.73 | 31.60 | 31.70 | 11,706 | +0.14(+0.44%) |
Jun 26, 2024 | 31.44 | 31.61 | 31.44 | 31.56 | 13,479 | +0.04(+0.13%) |
Jun 25, 2024 | 31.46 | 31.58 | 31.41 | 31.52 | 11,477 | +0.20(+0.64%) |
Jun 24, 2024 | 31.54 | 31.57 | 31.22 | 31.32 | 10,605 | -0.15(-0.46%) |
Jun 21, 2024 | 31.59 | 31.64 | 31.47 | 31.47 | 19,311 | -0.18(-0.57%) |
Jun 20, 2024 | 31.81 | 31.81 | 31.49 | 31.65 | 14,998 | -0.10(-0.31%) |
Jun 18, 2024 | 31.67 | 31.75 | 31.57 | 31.74 | 13,439 | +0.02(+0.06%) |
Jun 17, 2024 | 31.54 | 31.75 | 31.50 | 31.73 | 6,512 | +0.24(+0.76%) |
Jun 14, 2024 | 31.44 | 31.55 | 31.44 | 31.49 | 13,035 | +0.03(+0.10%) |
Jun 13, 2024 | 31.40 | 31.52 | 31.30 | 31.46 | 13,344 | +0.06(+0.19%) |
Jun 12, 2024 | 31.22 | 31.40 | 31.09 | 31.40 | 12,123 | +0.29(+0.93%) |
Jun 11, 2024 | 30.86 | 31.11 | 30.86 | 31.11 | 9,970 | +0.15(+0.48%) |
Jun 10, 2024 | 30.93 | 30.98 | 30.77 | 30.96 | 13,485 | +0.00(+0.00%) |
Jun 07, 2024 | 30.81 | 31.01 | 30.79 | 30.96 | 6,143 | +0.12(+0.39%) |
Jun 06, 2024 | 30.86 | 30.99 | 30.80 | 30.84 | 33,039 | +0.00(+0.00%) |
Jun 05, 2024 | 30.58 | 30.86 | 30.58 | 30.84 | 12,456 | +0.31(+1.01%) |
Jun 04, 2024 | 30.37 | 30.53 | 30.32 | 30.53 | 6,229 | +0.17(+0.56%) |
Jun 03, 2024 | 30.41 | 30.49 | 30.26 | 30.36 | 12,098 | +0.07(+0.23%) |
May 31, 2024 | 30.28 | 30.29 | 29.86 | 30.29 | 12,096 | +0.03(+0.10%) |
May 30, 2024 | 30.47 | 30.48 | 30.24 | 30.26 | 32,698 | -0.33(-1.07%) |
May 29, 2024 | 30.56 | 30.67 | 30.51 | 30.59 | 18,144 | -0.15(-0.49%) |
May 28, 2024 | 30.63 | 30.74 | 30.58 | 30.74 | 9,905 | +0.07(+0.23%) |
May 24, 2024 | 30.48 | 30.71 | 30.48 | 30.67 | 8,972 | +0.32(+1.05%) |
May 23, 2024 | 30.65 | 30.71 | 30.34 | 30.35 | 12,168 | -0.10(-0.33%) |
May 22, 2024 | 30.51 | 30.51 | 30.37 | 30.45 | 9,168 | -0.04(-0.13%) |
May 21, 2024 | 30.39 | 30.49 | 30.37 | 30.49 | 15,712 | +0.07(+0.22%) |
May 20, 2024 | 30.34 | 30.50 | 30.34 | 30.42 | 12,191 | +0.09(+0.30%) |
May 17, 2024 | 30.39 | 30.39 | 30.21 | 30.33 | 23,032 | -0.01(-0.03%) |
May 16, 2024 | 30.40 | 30.43 | 30.34 | 30.34 | 24,194 | +0.00(+0.00%) |
May 15, 2024 | 30.15 | 30.38 | 30.15 | 30.34 | 23,335 | +0.20(+0.66%) |
May 14, 2024 | 30.01 | 30.15 | 30.01 | 30.14 | 10,383 | +0.18(+0.60%) |
May 13, 2024 | 30.01 | 30.01 | 29.95 | 29.97 | 9,071 | -0.04(-0.13%) |
May 10, 2024 | 30.02 | 30.02 | 29.93 | 30.01 | 7,165 | +0.13(+0.43%) |
May 09, 2024 | 29.80 | 29.98 | 29.80 | 29.88 | 10,627 | -0.05(-0.17%) |
May 08, 2024 | 29.84 | 29.94 | 29.84 | 29.93 | 6,274 | -0.02(-0.07%) |
May 07, 2024 | 29.95 | 29.96 | 29.82 | 29.95 | 16,119 | +0.12(+0.40%) |
May 06, 2024 | 29.76 | 29.92 | 29.74 | 29.83 | 10,676 | +0.17(+0.57%) |
May 03, 2024 | 29.60 | 29.76 | 29.56 | 29.66 | 18,754 | +0.31(+1.05%) |
May 02, 2024 | 29.29 | 29.35 | 29.03 | 29.35 | 494,542 | +0.27(+0.92%) |
May 01, 2024 | 29.15 | 29.63 | 29.01 | 29.08 | 13,814 | -0.13(-0.44%) |
Apr 30, 2024 | 29.53 | 29.54 | 29.20 | 29.21 | 24,848 | -0.36(-1.21%) |
Apr 29, 2024 | 29.61 | 29.61 | 29.46 | 29.57 | 13,621 | +0.10(+0.34%) |
Apr 26, 2024 | 29.22 | 29.53 | 29.22 | 29.47 | 20,105 | +0.32(+1.09%) |
Apr 25, 2024 | 28.87 | 29.20 | 28.77 | 29.15 | 16,792 | -0.11(-0.37%) |
Apr 24, 2024 | 29.39 | 29.39 | 29.10 | 29.26 | 29,276 | +0.07(+0.24%) |
Apr 23, 2024 | 28.99 | 29.23 | 28.99 | 29.19 | 23,832 | +0.42(+1.45%) |
Apr 22, 2024 | 28.68 | 28.97 | 28.57 | 28.78 | 24,419 | +0.22(+0.79%) |
Apr 19, 2024 | 29.07 | 29.08 | 28.49 | 28.55 | 30,128 | -0.64(-2.20%) |
Apr 18, 2024 | 29.41 | 29.45 | 29.14 | 29.19 | 17,794 | -0.08(-0.27%) |
Apr 17, 2024 | 29.71 | 29.73 | 29.27 | 29.27 | 26,911 | -0.38(-1.30%) |
Apr 16, 2024 | 29.65 | 29.75 | 29.59 | 29.66 | 17,338 | +0.02(+0.07%) |
Apr 15, 2024 | 30.23 | 30.23 | 29.53 | 29.64 | 38,524 | -0.34(-1.12%) |
Apr 12, 2024 | 30.05 | 30.15 | 29.87 | 29.97 | 114,696 | -0.33(-1.07%) |
Apr 11, 2024 | 30.09 | 30.32 | 29.96 | 30.30 | 18,298 | +0.32(+1.05%) |
Apr 10, 2024 | 29.94 | 30.00 | 29.87 | 29.98 | 5,457 | -0.14(-0.46%) |
Apr 09, 2024 | 30.17 | 30.17 | 29.83 | 30.12 | 8,734 | +0.06(+0.20%) |
Apr 08, 2024 | 30.00 | 30.13 | 29.95 | 30.06 | 9,462 | +0.13(+0.43%) |
Apr 05, 2024 | 29.74 | 30.09 | 29.73 | 29.93 | 14,012 | +0.17(+0.56%) |
Apr 04, 2024 | 30.29 | 30.32 | 29.76 | 29.76 | 20,331 | -0.30(-0.98%) |
Apr 03, 2024 | 29.96 | 30.23 | 29.96 | 30.06 | 14,112 | +0.01(+0.03%) |
Apr 02, 2024 | 30.07 | 30.07 | 29.90 | 30.05 | 20,379 | -0.12(-0.39%) |