Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 30.68 | 31.03 | 30.25 | 30.94 | 84,762 | -0.15(-0.48%) |
Jun 13, 2024 | 30.87 | 31.18 | 30.35 | 31.09 | 61,441 | +0.15(+0.48%) |
Jun 12, 2024 | 32.69 | 32.75 | 30.57 | 30.94 | 85,891 | -0.74(-2.34%) |
Jun 11, 2024 | 30.27 | 31.76 | 30.00 | 31.68 | 91,346 | +1.16(+3.80%) |
Jun 10, 2024 | 30.11 | 30.92 | 29.58 | 30.52 | 63,981 | +0.05(+0.16%) |
Jun 07, 2024 | 30.52 | 30.70 | 30.23 | 30.47 | 52,139 | -0.41(-1.33%) |
Jun 06, 2024 | 30.73 | 30.89 | 30.68 | 30.88 | 31,925 | -0.11(-0.35%) |
Jun 05, 2024 | 30.37 | 31.00 | 30.37 | 30.99 | 40,985 | +0.78(+2.58%) |
Jun 04, 2024 | 30.25 | 30.46 | 30.00 | 30.21 | 40,296 | -0.34(-1.11%) |
Jun 03, 2024 | 30.70 | 30.95 | 30.00 | 30.55 | 55,083 | +0.33(+1.09%) |
May 31, 2024 | 30.46 | 30.72 | 29.31 | 30.22 | 69,543 | -0.04(-0.13%) |
May 30, 2024 | 29.82 | 30.54 | 29.82 | 30.26 | 43,467 | +0.68(+2.30%) |
May 29, 2024 | 29.41 | 30.22 | 29.39 | 29.58 | 62,697 | -0.37(-1.24%) |
May 28, 2024 | 30.13 | 30.63 | 29.91 | 29.95 | 74,777 | -0.04(-0.13%) |
May 24, 2024 | 29.92 | 30.99 | 29.76 | 29.99 | 52,140 | +0.29(+0.98%) |
May 23, 2024 | 30.43 | 30.47 | 29.48 | 29.70 | 117,686 | -0.70(-2.30%) |
May 22, 2024 | 30.15 | 30.49 | 29.99 | 30.40 | 60,374 | +0.03(+0.10%) |
May 21, 2024 | 30.50 | 30.76 | 30.34 | 30.37 | 36,528 | -0.26(-0.85%) |
May 20, 2024 | 30.93 | 31.19 | 30.54 | 30.63 | 52,142 | -0.45(-1.45%) |
May 17, 2024 | 30.87 | 31.29 | 30.70 | 31.08 | 63,668 | +0.30(+0.97%) |
May 16, 2024 | 30.62 | 31.10 | 30.29 | 30.78 | 67,127 | +0.01(+0.03%) |
May 15, 2024 | 30.00 | 31.02 | 29.82 | 30.77 | 108,385 | +1.04(+3.50%) |
May 14, 2024 | 28.79 | 29.92 | 28.79 | 29.73 | 97,949 | +1.29(+4.54%) |
May 13, 2024 | 29.20 | 29.58 | 28.15 | 28.44 | 116,287 | -0.75(-2.57%) |
May 10, 2024 | 27.50 | 29.69 | 27.25 | 29.19 | 169,668 | +1.34(+4.81%) |
May 09, 2024 | 27.58 | 28.49 | 27.58 | 27.85 | 62,027 | +0.13(+0.47%) |
May 08, 2024 | 28.04 | 28.16 | 27.54 | 27.72 | 46,076 | -0.61(-2.15%) |
May 07, 2024 | 28.42 | 28.91 | 28.18 | 28.33 | 52,277 | -0.06(-0.21%) |
May 06, 2024 | 28.34 | 28.46 | 27.85 | 28.39 | 57,874 | +0.39(+1.39%) |
May 03, 2024 | 29.31 | 29.33 | 27.93 | 28.00 | 47,551 | -0.77(-2.68%) |
May 02, 2024 | 28.72 | 28.77 | 27.86 | 28.77 | 77,822 | +0.32(+1.12%) |
May 01, 2024 | 27.62 | 28.77 | 27.30 | 28.45 | 98,960 | +0.95(+3.45%) |
Apr 30, 2024 | 27.14 | 27.53 | 27.02 | 27.50 | 98,047 | +0.05(+0.18%) |
Apr 29, 2024 | 27.71 | 27.94 | 27.32 | 27.45 | 51,859 | -0.05(-0.18%) |
Apr 26, 2024 | 27.12 | 27.51 | 26.68 | 27.50 | 63,017 | +0.50(+1.85%) |
Apr 25, 2024 | 27.07 | 28.04 | 26.88 | 27.00 | 92,901 | -0.55(-2.00%) |
Apr 24, 2024 | 27.12 | 27.83 | 27.03 | 27.55 | 76,104 | +0.28(+1.03%) |
Apr 23, 2024 | 27.04 | 27.73 | 27.04 | 27.27 | 60,362 | +0.30(+1.11%) |
Apr 22, 2024 | 27.42 | 27.54 | 26.77 | 26.97 | 97,349 | -0.20(-0.74%) |
Apr 19, 2024 | 27.07 | 27.64 | 26.88 | 27.17 | 124,366 | -0.08(-0.29%) |
Apr 18, 2024 | 27.48 | 28.25 | 27.14 | 27.25 | 95,615 | -0.18(-0.66%) |
Apr 17, 2024 | 28.20 | 28.22 | 27.43 | 27.43 | 122,480 | -0.45(-1.61%) |
Apr 16, 2024 | 27.64 | 28.41 | 26.97 | 27.88 | 185,154 | +0.02(+0.07%) |
Apr 15, 2024 | 28.09 | 28.32 | 27.58 | 27.86 | 210,443 | -0.03(-0.11%) |
Apr 12, 2024 | 28.83 | 28.86 | 27.80 | 27.89 | 85,784 | -1.23(-4.22%) |
Apr 11, 2024 | 29.30 | 30.14 | 28.88 | 29.12 | 83,460 | -0.13(-0.44%) |
Apr 10, 2024 | 30.32 | 30.57 | 29.04 | 29.25 | 144,846 | -1.75(-5.65%) |
Apr 09, 2024 | 31.08 | 31.71 | 30.87 | 31.00 | 80,398 | -0.07(-0.23%) |
Apr 08, 2024 | 30.78 | 32.19 | 30.44 | 31.07 | 76,701 | +0.38(+1.24%) |
Apr 05, 2024 | 30.97 | 31.11 | 30.48 | 30.69 | 48,322 | -0.40(-1.29%) |
Apr 04, 2024 | 32.18 | 32.45 | 31.00 | 31.09 | 70,123 | -0.69(-2.17%) |
Apr 03, 2024 | 32.02 | 32.07 | 31.44 | 31.78 | 80,816 | -0.30(-0.94%) |
Apr 02, 2024 | 32.75 | 32.81 | 31.82 | 32.08 | 146,462 | -1.20(-3.61%) |