Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 30.19 | 30.53 | 30.12 | 30.48 | 8,326 | +0.29(+0.95%) |
Jun 14, 2024 | 30.50 | 30.50 | 30.05 | 30.19 | 3,761 | -0.39(-1.28%) |
Jun 13, 2024 | 30.51 | 30.61 | 30.50 | 30.58 | 9,378 | -0.13(-0.41%) |
Jun 12, 2024 | 30.97 | 30.98 | 30.67 | 30.71 | 12,253 | +0.43(+1.42%) |
Jun 11, 2024 | 30.08 | 30.29 | 30.08 | 30.28 | 44,476 | -0.04(-0.13%) |
Jun 10, 2024 | 30.09 | 30.34 | 30.09 | 30.32 | 4,482 | +0.16(+0.53%) |
Jun 07, 2024 | 30.41 | 30.41 | 30.16 | 30.16 | 4,430 | -0.24(-0.79%) |
Jun 06, 2024 | 30.54 | 30.54 | 30.38 | 30.40 | 12,107 | -0.16(-0.53%) |
Jun 05, 2024 | 30.38 | 30.57 | 30.18 | 30.56 | 1,126 | +0.45(+1.48%) |
Jun 04, 2024 | 30.27 | 30.27 | 30.10 | 30.12 | 6,013 | -0.29(-0.96%) |
Jun 03, 2024 | 30.48 | 30.51 | 30.31 | 30.41 | 5,759 | -0.30(-0.98%) |
May 31, 2024 | 30.45 | 30.71 | 30.31 | 30.71 | 14,585 | +0.18(+0.60%) |
May 30, 2024 | 30.49 | 30.60 | 30.49 | 30.53 | 5,917 | +0.16(+0.53%) |
May 29, 2024 | 30.37 | 30.39 | 30.32 | 30.37 | 6,935 | -0.23(-0.76%) |
May 28, 2024 | 30.72 | 30.77 | 30.50 | 30.60 | 12,387 | -0.18(-0.58%) |
May 24, 2024 | 30.77 | 30.81 | 30.58 | 30.78 | 5,758 | +0.38(+1.25%) |
May 23, 2024 | 30.64 | 30.72 | 30.40 | 30.40 | 9,009 | -0.42(-1.35%) |
May 22, 2024 | 31.05 | 31.05 | 30.82 | 30.82 | 9,609 | -0.26(-0.83%) |
May 21, 2024 | 31.09 | 31.09 | 31.01 | 31.08 | 6,617 | -0.03(-0.11%) |
May 20, 2024 | 31.07 | 31.21 | 31.07 | 31.11 | 13,775 | +0.11(+0.34%) |
May 17, 2024 | 31.02 | 31.05 | 30.95 | 31.01 | 4,848 | +0.03(+0.11%) |
May 16, 2024 | 31.09 | 31.09 | 30.97 | 30.97 | 1,371 | -0.16(-0.50%) |
May 15, 2024 | 31.27 | 31.27 | 30.98 | 31.13 | 7,674 | +0.32(+1.04%) |
May 14, 2024 | 30.83 | 30.83 | 30.71 | 30.81 | 3,480 | +0.21(+0.68%) |
May 13, 2024 | 30.80 | 30.84 | 30.57 | 30.60 | 3,774 | -0.03(-0.11%) |
May 10, 2024 | 30.70 | 30.70 | 30.63 | 30.63 | 3,662 | -0.06(-0.20%) |
May 09, 2024 | 30.63 | 30.69 | 30.56 | 30.69 | 5,781 | +0.19(+0.63%) |
May 08, 2024 | 30.54 | 30.54 | 30.45 | 30.50 | 3,879 | -0.15(-0.48%) |
May 07, 2024 | 30.65 | 30.80 | 30.65 | 30.65 | 17,350 | +0.01(+0.02%) |
May 06, 2024 | 30.63 | 30.64 | 30.50 | 30.64 | 8,813 | +0.39(+1.30%) |
May 03, 2024 | 30.31 | 30.33 | 30.25 | 30.25 | 16,511 | +0.19(+0.64%) |
May 02, 2024 | 29.70 | 30.05 | 29.70 | 30.05 | 6,719 | +0.35(+1.16%) |
May 01, 2024 | 29.68 | 30.07 | 29.52 | 29.71 | 11,374 | +0.09(+0.30%) |
Apr 30, 2024 | 30.03 | 30.03 | 29.62 | 29.62 | 6,752 | -0.56(-1.86%) |
Apr 29, 2024 | 30.15 | 30.23 | 30.10 | 30.18 | 14,967 | +0.19(+0.62%) |
Apr 26, 2024 | 30.00 | 30.07 | 29.93 | 29.99 | 90,146 | +0.25(+0.85%) |
Apr 25, 2024 | 29.45 | 29.76 | 29.45 | 29.74 | 19,327 | -0.16(-0.53%) |
Apr 24, 2024 | 29.97 | 30.09 | 29.72 | 29.90 | 5,490 | -0.07(-0.24%) |
Apr 23, 2024 | 29.84 | 30.09 | 29.84 | 29.97 | 12,516 | +0.51(+1.72%) |
Apr 22, 2024 | 29.38 | 29.61 | 29.28 | 29.46 | 15,509 | +0.24(+0.84%) |
Apr 19, 2024 | 29.25 | 29.25 | 29.10 | 29.22 | 16,137 | -0.02(-0.07%) |
Apr 18, 2024 | 29.58 | 29.59 | 29.19 | 29.24 | 439,930 | -0.09(-0.31%) |
Apr 17, 2024 | 29.73 | 29.74 | 29.29 | 29.33 | 11,423 | -0.26(-0.88%) |
Apr 16, 2024 | 29.42 | 29.62 | 29.42 | 29.59 | 6,178 | -0.11(-0.37%) |
Apr 15, 2024 | 30.27 | 30.27 | 29.66 | 29.70 | 3,524 | -0.32(-1.07%) |
Apr 12, 2024 | 30.18 | 30.18 | 29.96 | 30.02 | 5,805 | -0.50(-1.65%) |
Apr 11, 2024 | 30.33 | 30.60 | 30.30 | 30.52 | 12,382 | +0.10(+0.35%) |
Apr 10, 2024 | 30.48 | 30.75 | 30.32 | 30.42 | 5,651 | -0.57(-1.84%) |
Apr 09, 2024 | 31.05 | 31.05 | 30.78 | 30.99 | 8,708 | -0.06(-0.19%) |
Apr 08, 2024 | 31.04 | 31.13 | 31.00 | 31.05 | 20,490 | +0.11(+0.35%) |
Apr 05, 2024 | 30.81 | 30.99 | 30.81 | 30.94 | 12,984 | +0.25(+0.82%) |
Apr 04, 2024 | 31.33 | 31.33 | 30.69 | 30.69 | 2,499 | -0.37(-1.20%) |
Apr 03, 2024 | 30.95 | 31.31 | 30.95 | 31.06 | 13,722 | +0.14(+0.44%) |
Apr 02, 2024 | 31.09 | 31.09 | 30.78 | 30.93 | 9,632 | -0.50(-1.59%) |