Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 29.93 | 29.93 | 29.57 | 29.78 | 17,933 | -0.04(-0.14%) |
Jun 12, 2024 | 30.02 | 30.03 | 29.76 | 29.82 | 17,086 | +0.21(+0.71%) |
Jun 11, 2024 | 29.77 | 29.79 | 29.54 | 29.61 | 12,180 | -0.17(-0.57%) |
Jun 10, 2024 | 29.72 | 29.83 | 29.66 | 29.78 | 29,340 | +0.03(+0.11%) |
Jun 07, 2024 | 29.76 | 29.90 | 29.60 | 29.75 | 33,098 | -0.02(-0.08%) |
Jun 06, 2024 | 29.94 | 29.94 | 29.68 | 29.77 | 51,886 | +0.02(+0.08%) |
Jun 05, 2024 | 29.74 | 29.86 | 29.61 | 29.75 | 8,183 | +0.25(+0.83%) |
Jun 04, 2024 | 29.68 | 29.68 | 29.40 | 29.51 | 6,583 | -0.28(-0.95%) |
Jun 03, 2024 | 30.06 | 30.21 | 29.50 | 29.79 | 15,737 | -0.07(-0.23%) |
May 31, 2024 | 29.63 | 29.86 | 29.41 | 29.86 | 2,730 | +0.33(+1.13%) |
May 30, 2024 | 29.56 | 29.60 | 29.48 | 29.52 | 8,193 | +0.04(+0.15%) |
May 29, 2024 | 29.64 | 29.64 | 29.46 | 29.48 | 5,533 | -0.29(-0.97%) |
May 28, 2024 | 30.03 | 30.03 | 29.77 | 29.77 | 9,435 | -0.09(-0.29%) |
May 24, 2024 | 29.88 | 29.93 | 29.75 | 29.86 | 6,444 | +0.19(+0.64%) |
May 23, 2024 | 30.15 | 30.15 | 29.58 | 29.67 | 4,557 | -0.26(-0.88%) |
May 22, 2024 | 30.06 | 30.13 | 29.89 | 29.93 | 5,783 | -0.18(-0.60%) |
May 21, 2024 | 30.12 | 30.14 | 29.98 | 30.11 | 5,490 | +0.02(+0.08%) |
May 20, 2024 | 30.20 | 30.23 | 30.06 | 30.09 | 8,991 | -0.01(-0.02%) |
May 17, 2024 | 30.21 | 30.21 | 30.04 | 30.10 | 4,760 | +0.03(+0.11%) |
May 16, 2024 | 30.31 | 30.31 | 30.06 | 30.06 | 7,693 | -0.10(-0.33%) |
May 15, 2024 | 30.14 | 30.17 | 29.99 | 30.16 | 8,669 | +0.26(+0.88%) |
May 14, 2024 | 29.89 | 29.91 | 29.77 | 29.90 | 6,569 | +0.13(+0.44%) |
May 13, 2024 | 30.00 | 30.00 | 29.77 | 29.77 | 8,775 | -0.11(-0.38%) |
May 10, 2024 | 29.96 | 29.97 | 29.76 | 29.88 | 4,236 | +0.14(+0.47%) |
May 09, 2024 | 29.65 | 29.78 | 29.65 | 29.74 | 2,349 | +0.13(+0.43%) |
May 08, 2024 | 29.54 | 29.61 | 29.49 | 29.61 | 3,338 | +0.06(+0.20%) |
May 07, 2024 | 29.61 | 29.65 | 29.50 | 29.56 | 5,941 | +0.04(+0.12%) |
May 06, 2024 | 29.41 | 29.52 | 29.38 | 29.52 | 21,935 | +0.35(+1.21%) |
May 03, 2024 | 29.23 | 29.23 | 29.01 | 29.17 | 4,216 | +0.31(+1.08%) |
May 02, 2024 | 28.91 | 28.94 | 28.68 | 28.86 | 6,774 | +0.20(+0.71%) |
May 01, 2024 | 28.75 | 28.91 | 28.60 | 28.65 | 3,768 | -0.14(-0.48%) |
Apr 30, 2024 | 29.18 | 29.18 | 28.79 | 28.79 | 8,327 | -0.36(-1.25%) |
Apr 29, 2024 | 29.27 | 29.30 | 29.15 | 29.15 | 2,727 | +0.04(+0.14%) |
Apr 26, 2024 | 29.22 | 29.22 | 29.11 | 29.11 | 4,397 | +0.04(+0.14%) |
Apr 25, 2024 | 28.98 | 29.11 | 28.84 | 29.07 | 3,420 | -0.07(-0.24%) |
Apr 24, 2024 | 29.26 | 29.26 | 29.14 | 29.14 | 2,136 | +0.02(+0.08%) |
Apr 23, 2024 | 28.99 | 29.17 | 28.98 | 29.12 | 4,171 | +0.23(+0.79%) |
Apr 22, 2024 | 28.69 | 29.10 | 28.68 | 28.89 | 6,612 | +0.23(+0.80%) |
Apr 19, 2024 | 28.74 | 28.85 | 28.62 | 28.66 | 2,598 | -0.00(-0.00%) |
Apr 18, 2024 | 28.80 | 28.95 | 28.66 | 28.66 | 3,161 | -0.05(-0.19%) |
Apr 17, 2024 | 28.83 | 28.95 | 28.70 | 28.71 | 3,588 | -0.17(-0.57%) |
Apr 16, 2024 | 28.86 | 28.92 | 28.72 | 28.88 | 5,740 | -0.05(-0.18%) |
Apr 15, 2024 | 29.45 | 29.45 | 28.89 | 28.93 | 6,381 | -0.21(-0.72%) |
Apr 12, 2024 | 29.53 | 29.55 | 29.13 | 29.14 | 8,243 | -0.54(-1.81%) |
Apr 11, 2024 | 29.72 | 29.72 | 29.45 | 29.68 | 3,723 | +0.11(+0.37%) |
Apr 10, 2024 | 29.57 | 29.84 | 29.48 | 29.57 | 29,440 | -0.27(-0.90%) |
Apr 09, 2024 | 30.08 | 30.08 | 29.70 | 29.84 | 9,277 | -0.10(-0.33%) |
Apr 08, 2024 | 30.01 | 30.01 | 29.91 | 29.94 | 10,660 | +0.04(+0.15%) |
Apr 05, 2024 | 29.74 | 29.97 | 29.70 | 29.90 | 8,730 | +0.25(+0.85%) |
Apr 04, 2024 | 30.19 | 30.19 | 29.56 | 29.64 | 9,736 | -0.34(-1.15%) |
Apr 03, 2024 | 29.91 | 30.04 | 29.89 | 29.99 | 11,904 | +0.09(+0.31%) |
Apr 02, 2024 | 29.98 | 29.98 | 29.80 | 29.89 | 11,569 | -0.25(-0.82%) |