Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 31.11 | 31.26 | 31.05 | 31.20 | 114,817 | +0.01(+0.03%) |
Jun 13, 2024 | 31.27 | 31.27 | 31.03 | 31.19 | 59,564 | -0.06(-0.19%) |
Jun 12, 2024 | 31.41 | 31.46 | 31.17 | 31.25 | 147,737 | +0.41(+1.33%) |
Jun 11, 2024 | 30.83 | 30.90 | 30.66 | 30.84 | 111,084 | -0.18(-0.58%) |
Jun 10, 2024 | 30.84 | 31.04 | 30.78 | 31.02 | 251,000 | +0.24(+0.78%) |
Jun 07, 2024 | 31.04 | 31.04 | 30.71 | 30.78 | 72,909 | -0.36(-1.16%) |
Jun 06, 2024 | 31.10 | 31.17 | 31.06 | 31.14 | 922,660 | +0.26(+0.84%) |
Jun 05, 2024 | 30.50 | 30.93 | 30.50 | 30.88 | 141,991 | +0.56(+1.85%) |
Jun 04, 2024 | 30.51 | 30.51 | 30.12 | 30.32 | 87,229 | -0.57(-1.85%) |
Jun 03, 2024 | 30.93 | 30.96 | 30.70 | 30.89 | 120,084 | +0.38(+1.25%) |
May 31, 2024 | 30.58 | 30.58 | 30.23 | 30.51 | 88,844 | -0.20(-0.65%) |
May 30, 2024 | 30.68 | 30.80 | 30.62 | 30.71 | 52,633 | -0.13(-0.42%) |
May 29, 2024 | 30.95 | 30.95 | 30.78 | 30.84 | 107,237 | -0.54(-1.72%) |
May 28, 2024 | 31.48 | 31.48 | 31.25 | 31.38 | 61,672 | -0.02(-0.06%) |
May 24, 2024 | 31.33 | 31.47 | 31.27 | 31.40 | 92,997 | +0.20(+0.64%) |
May 23, 2024 | 31.63 | 31.63 | 31.16 | 31.20 | 229,480 | -0.23(-0.73%) |
May 22, 2024 | 31.45 | 31.52 | 31.30 | 31.43 | 140,119 | +0.01(+0.03%) |
May 21, 2024 | 31.44 | 31.45 | 31.36 | 31.42 | 155,943 | -0.11(-0.35%) |
May 20, 2024 | 31.47 | 31.58 | 31.32 | 31.53 | 63,970 | -0.07(-0.22%) |
May 17, 2024 | 31.36 | 31.64 | 31.20 | 31.60 | 82,573 | +0.03(+0.10%) |
May 16, 2024 | 31.68 | 31.70 | 31.53 | 31.57 | 689,861 | -0.16(-0.50%) |
May 15, 2024 | 31.56 | 31.74 | 31.46 | 31.73 | 113,680 | +0.39(+1.24%) |
May 14, 2024 | 31.17 | 31.35 | 31.11 | 31.34 | 160,823 | +0.29(+0.93%) |
May 13, 2024 | 31.00 | 31.17 | 31.00 | 31.05 | 79,146 | -0.01(-0.03%) |
May 10, 2024 | 31.20 | 31.20 | 31.00 | 31.06 | 107,669 | +0.04(+0.13%) |
May 09, 2024 | 30.98 | 31.04 | 30.84 | 31.02 | 75,499 | -0.08(-0.26%) |
May 08, 2024 | 30.94 | 31.15 | 30.90 | 31.10 | 270,103 | +0.07(+0.23%) |
May 07, 2024 | 31.13 | 31.18 | 30.99 | 31.03 | 105,689 | -0.19(-0.61%) |
May 06, 2024 | 31.14 | 31.26 | 31.12 | 31.22 | 121,139 | +0.08(+0.26%) |
May 03, 2024 | 31.13 | 31.16 | 30.97 | 31.14 | 181,277 | +0.31(+1.01%) |
May 02, 2024 | 30.59 | 30.88 | 30.48 | 30.83 | 189,036 | +0.41(+1.35%) |
May 01, 2024 | 30.46 | 30.73 | 30.32 | 30.42 | 146,937 | +0.02(+0.07%) |
Apr 30, 2024 | 30.61 | 30.73 | 30.40 | 30.40 | 175,309 | -0.38(-1.23%) |
Apr 29, 2024 | 30.68 | 30.79 | 30.65 | 30.78 | 83,527 | +0.34(+1.12%) |
Apr 26, 2024 | 30.40 | 30.47 | 30.21 | 30.44 | 125,975 | +0.24(+0.79%) |
Apr 25, 2024 | 29.85 | 30.22 | 29.72 | 30.20 | 331,143 | +0.07(+0.23%) |
Apr 24, 2024 | 30.31 | 30.31 | 30.01 | 30.13 | 310,126 | +0.00(+0.00%) |
Apr 23, 2024 | 29.92 | 30.20 | 29.86 | 30.13 | 221,883 | +0.22(+0.74%) |
Apr 22, 2024 | 29.72 | 29.95 | 29.64 | 29.91 | 88,756 | +0.21(+0.71%) |
Apr 19, 2024 | 29.91 | 29.91 | 29.66 | 29.70 | 134,954 | -0.21(-0.70%) |
Apr 18, 2024 | 30.01 | 30.09 | 29.82 | 29.91 | 301,087 | -0.02(-0.07%) |
Apr 17, 2024 | 30.12 | 30.12 | 29.79 | 29.93 | 139,714 | -0.03(-0.10%) |
Apr 16, 2024 | 29.91 | 30.04 | 29.78 | 29.96 | 634,905 | -0.40(-1.32%) |
Apr 15, 2024 | 30.67 | 30.74 | 30.34 | 30.36 | 148,938 | -0.33(-1.08%) |
Apr 12, 2024 | 30.98 | 30.98 | 30.62 | 30.69 | 118,340 | -0.66(-2.11%) |
Apr 11, 2024 | 31.24 | 31.36 | 31.02 | 31.35 | 116,321 | +0.21(+0.67%) |
Apr 10, 2024 | 31.17 | 31.24 | 31.00 | 31.14 | 222,737 | -0.46(-1.46%) |
Apr 09, 2024 | 31.60 | 31.64 | 31.45 | 31.60 | 87,317 | +0.24(+0.77%) |
Apr 08, 2024 | 31.39 | 31.45 | 31.32 | 31.36 | 89,047 | +0.18(+0.58%) |
Apr 05, 2024 | 31.08 | 31.26 | 31.02 | 31.18 | 117,283 | +0.12(+0.39%) |
Apr 04, 2024 | 31.47 | 31.56 | 31.02 | 31.06 | 145,533 | -0.12(-0.38%) |
Apr 03, 2024 | 30.99 | 31.23 | 30.94 | 31.18 | 186,949 | +0.08(+0.26%) |
Apr 02, 2024 | 31.05 | 31.13 | 31.02 | 31.10 | 200,906 | +0.07(+0.23%) |