Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 28.58 | 28.78 | 28.56 | 28.77 | 6,866 | +0.20(+0.69%) |
Jun 14, 2024 | 28.48 | 28.63 | 28.48 | 28.58 | 8,715 | -0.35(-1.21%) |
Jun 13, 2024 | 28.72 | 28.92 | 28.71 | 28.92 | 2,214 | -0.09(-0.31%) |
Jun 12, 2024 | 29.35 | 29.35 | 29.01 | 29.01 | 2,870 | +0.10(+0.34%) |
Jun 11, 2024 | 28.77 | 28.92 | 28.77 | 28.92 | 1,138 | -0.07(-0.25%) |
Jun 10, 2024 | 28.83 | 28.99 | 28.81 | 28.99 | 4,393 | -0.15(-0.52%) |
Jun 07, 2024 | 29.12 | 29.16 | 29.08 | 29.14 | 5,841 | -0.05(-0.17%) |
Jun 06, 2024 | 29.09 | 29.26 | 29.09 | 29.19 | 2,718 | -0.02(-0.07%) |
Jun 05, 2024 | 29.16 | 29.21 | 29.15 | 29.21 | 1,726 | -0.16(-0.54%) |
Jun 04, 2024 | 29.33 | 29.43 | 29.19 | 29.37 | 3,145 | -0.12(-0.40%) |
Jun 03, 2024 | 29.71 | 29.71 | 29.36 | 29.49 | 2,747 | -0.15(-0.51%) |
May 31, 2024 | 29.04 | 29.64 | 29.04 | 29.64 | 4,489 | +0.79(+2.75%) |
May 30, 2024 | 28.57 | 28.85 | 28.57 | 28.85 | 3,619 | +0.10(+0.36%) |
May 29, 2024 | 28.72 | 28.77 | 28.72 | 28.75 | 4,234 | -0.36(-1.24%) |
May 28, 2024 | 29.28 | 29.29 | 28.98 | 29.11 | 3,897 | -0.12(-0.40%) |
May 24, 2024 | 29.23 | 29.27 | 29.17 | 29.22 | 2,401 | +0.13(+0.46%) |
May 23, 2024 | 29.30 | 29.32 | 29.09 | 29.09 | 1,353 | -0.36(-1.21%) |
May 22, 2024 | 29.54 | 29.59 | 29.41 | 29.45 | 1,797 | -0.29(-0.99%) |
May 21, 2024 | 29.79 | 29.83 | 29.67 | 29.74 | 1,266 | -0.09(-0.30%) |
May 20, 2024 | 29.99 | 30.03 | 29.82 | 29.83 | 5,513 | -0.08(-0.26%) |
May 17, 2024 | 29.92 | 29.95 | 29.85 | 29.91 | 615 | -0.06(-0.19%) |
May 16, 2024 | 30.04 | 30.04 | 29.96 | 29.96 | 1,169 | -0.01(-0.03%) |
May 15, 2024 | 30.06 | 30.06 | 29.89 | 29.97 | 3,642 | -0.09(-0.31%) |
May 14, 2024 | 30.10 | 30.10 | 29.98 | 30.06 | 13,058 | +0.18(+0.62%) |
May 13, 2024 | 29.71 | 30.04 | 29.71 | 29.88 | 1,515 | +0.20(+0.69%) |
May 10, 2024 | 29.63 | 29.68 | 29.62 | 29.68 | 2,946 | +0.07(+0.24%) |
May 09, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 188 | +0.18(+0.63%) |
May 08, 2024 | 29.29 | 29.42 | 29.29 | 29.42 | 1,129 | +0.09(+0.30%) |
May 07, 2024 | 29.46 | 29.46 | 29.25 | 29.33 | 6,860 | +0.06(+0.19%) |
May 06, 2024 | 29.32 | 29.32 | 29.21 | 29.28 | 3,015 | +0.11(+0.38%) |
May 03, 2024 | 29.21 | 29.23 | 29.15 | 29.17 | 2,750 | +0.14(+0.49%) |
May 02, 2024 | 28.93 | 29.09 | 28.93 | 29.02 | 1,978 | +0.11(+0.38%) |
May 01, 2024 | 28.87 | 28.96 | 28.84 | 28.91 | 8,559 | -0.08(-0.29%) |
Apr 30, 2024 | 29.12 | 29.21 | 29.00 | 29.00 | 5,056 | -0.38(-1.30%) |
Apr 29, 2024 | 29.40 | 29.44 | 29.30 | 29.38 | 6,762 | +0.08(+0.28%) |
Apr 26, 2024 | 29.40 | 29.43 | 29.29 | 29.29 | 893 | +0.04(+0.14%) |
Apr 25, 2024 | 29.01 | 29.25 | 29.01 | 29.25 | 2,819 | -0.44(-1.48%) |
Apr 24, 2024 | 29.48 | 29.69 | 29.40 | 29.69 | 4,403 | +0.12(+0.40%) |
Apr 23, 2024 | 29.60 | 29.66 | 29.51 | 29.58 | 4,698 | +0.24(+0.81%) |
Apr 22, 2024 | 29.10 | 29.47 | 29.10 | 29.34 | 6,172 | +0.29(+1.01%) |
Apr 19, 2024 | 28.97 | 29.07 | 28.96 | 29.04 | 3,793 | +0.40(+1.41%) |
Apr 18, 2024 | 28.68 | 28.68 | 28.53 | 28.64 | 1,637 | +0.11(+0.37%) |
Apr 17, 2024 | 28.38 | 28.58 | 28.36 | 28.54 | 6,892 | -0.01(-0.04%) |
Apr 16, 2024 | 28.55 | 28.61 | 28.54 | 28.55 | 6,818 | -0.25(-0.86%) |
Apr 15, 2024 | 29.09 | 29.12 | 28.71 | 28.79 | 11,458 | -0.23(-0.78%) |
Apr 12, 2024 | 29.34 | 29.34 | 29.02 | 29.02 | 1,849 | -0.42(-1.43%) |
Apr 11, 2024 | 29.27 | 29.55 | 29.27 | 29.44 | 3,705 | -0.08(-0.27%) |
Apr 10, 2024 | 29.69 | 29.69 | 29.44 | 29.52 | 5,159 | -0.64(-2.13%) |
Apr 09, 2024 | 30.23 | 30.23 | 30.06 | 30.16 | 3,472 | +0.06(+0.22%) |
Apr 08, 2024 | 29.99 | 30.16 | 29.99 | 30.10 | 2,730 | +0.16(+0.52%) |
Apr 05, 2024 | 29.86 | 30.00 | 29.81 | 29.94 | 6,589 | -0.03(-0.09%) |
Apr 04, 2024 | 30.55 | 30.55 | 29.95 | 29.97 | 6,412 | -0.30(-1.00%) |
Apr 03, 2024 | 30.34 | 30.34 | 30.22 | 30.27 | 4,407 | -0.00(-0.00%) |
Apr 02, 2024 | 30.25 | 30.27 | 30.07 | 30.27 | 5,188 | -0.05(-0.18%) |