Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 30.89 | 30.96 | 30.89 | 30.95 | 55,600 | +0.00(+0.00%) |
Jun 20, 2024 | 31.05 | 31.05 | 30.93 | 30.95 | 81,977 | -0.06(-0.19%) |
Jun 18, 2024 | 30.89 | 31.02 | 30.89 | 31.01 | 161,299 | +0.04(+0.13%) |
Jun 17, 2024 | 30.82 | 30.97 | 30.82 | 30.97 | 41,946 | +0.05(+0.16%) |
Jun 14, 2024 | 30.84 | 30.94 | 30.84 | 30.92 | 48,268 | -0.05(-0.16%) |
Jun 13, 2024 | 31.09 | 31.09 | 30.93 | 30.97 | 85,624 | -0.06(-0.19%) |
Jun 12, 2024 | 30.96 | 31.09 | 30.96 | 31.03 | 36,124 | +0.16(+0.52%) |
Jun 11, 2024 | 30.81 | 30.87 | 30.79 | 30.87 | 45,062 | -0.18(-0.58%) |
Jun 10, 2024 | 30.93 | 31.07 | 30.87 | 31.05 | 83,133 | +0.17(+0.55%) |
Jun 07, 2024 | 30.83 | 31.01 | 30.83 | 30.88 | 46,625 | -0.11(-0.35%) |
Jun 06, 2024 | 30.89 | 31.11 | 30.89 | 30.99 | 42,632 | +0.09(+0.29%) |
Jun 05, 2024 | 30.82 | 30.95 | 30.82 | 30.90 | 21,580 | +0.06(+0.19%) |
Jun 04, 2024 | 30.92 | 30.97 | 30.75 | 30.84 | 24,663 | -0.10(-0.32%) |
Jun 03, 2024 | 30.91 | 30.97 | 30.83 | 30.94 | 32,932 | +0.01(+0.03%) |
May 31, 2024 | 31.03 | 31.03 | 30.75 | 30.93 | 50,459 | +0.03(+0.10%) |
May 30, 2024 | 30.81 | 30.93 | 30.81 | 30.90 | 29,446 | +0.00(+0.00%) |
May 29, 2024 | 30.82 | 30.90 | 30.82 | 30.90 | 118,536 | -0.03(-0.11%) |
May 28, 2024 | 30.93 | 30.98 | 30.90 | 30.93 | 50,901 | +0.01(+0.04%) |
May 24, 2024 | 30.86 | 30.94 | 30.86 | 30.92 | 28,076 | +0.06(+0.19%) |
May 23, 2024 | 30.96 | 31.01 | 30.82 | 30.86 | 34,292 | -0.04(-0.13%) |
May 22, 2024 | 30.94 | 30.96 | 30.87 | 30.90 | 71,925 | -0.09(-0.30%) |
May 21, 2024 | 31.04 | 31.04 | 30.99 | 30.99 | 59,479 | -0.05(-0.15%) |
May 20, 2024 | 31.01 | 31.12 | 30.98 | 31.04 | 57,283 | +0.04(+0.13%) |
May 17, 2024 | 30.99 | 31.00 | 30.96 | 31.00 | 38,289 | +0.03(+0.10%) |
May 16, 2024 | 30.96 | 31.06 | 30.95 | 30.97 | 61,029 | -0.05(-0.16%) |
May 15, 2024 | 30.95 | 31.02 | 30.94 | 31.02 | 87,108 | +0.12(+0.40%) |
May 14, 2024 | 30.85 | 30.90 | 30.85 | 30.89 | 31,614 | +0.07(+0.24%) |
May 13, 2024 | 30.68 | 30.88 | 30.68 | 30.82 | 76,908 | -0.02(-0.06%) |
May 10, 2024 | 30.82 | 30.86 | 30.76 | 30.84 | 35,563 | +0.06(+0.19%) |
May 09, 2024 | 30.78 | 30.83 | 30.78 | 30.78 | 83,965 | -0.02(-0.06%) |
May 08, 2024 | 30.74 | 30.80 | 30.74 | 30.80 | 42,054 | +0.01(+0.03%) |
May 07, 2024 | 30.78 | 30.85 | 30.78 | 30.79 | 44,044 | -0.03(-0.09%) |
May 06, 2024 | 30.78 | 30.82 | 30.75 | 30.82 | 35,348 | +0.10(+0.33%) |
May 03, 2024 | 30.64 | 30.72 | 30.64 | 30.72 | 32,740 | +0.14(+0.47%) |
May 02, 2024 | 30.52 | 30.58 | 30.51 | 30.57 | 33,208 | +0.11(+0.38%) |
May 01, 2024 | 30.43 | 30.59 | 30.42 | 30.46 | 49,422 | -0.06(-0.19%) |
Apr 30, 2024 | 30.59 | 30.62 | 30.50 | 30.52 | 30,894 | -0.14(-0.45%) |
Apr 29, 2024 | 30.74 | 30.74 | 30.63 | 30.66 | 488,771 | -0.02(-0.07%) |
Apr 26, 2024 | 30.69 | 30.69 | 30.63 | 30.68 | 29,065 | +0.15(+0.49%) |
Apr 25, 2024 | 30.41 | 30.56 | 30.41 | 30.53 | 24,080 | -0.08(-0.26%) |
Apr 24, 2024 | 30.43 | 30.63 | 30.43 | 30.61 | 32,061 | +0.04(+0.13%) |
Apr 23, 2024 | 30.52 | 30.62 | 30.46 | 30.57 | 50,578 | +0.07(+0.23%) |
Apr 22, 2024 | 30.40 | 30.52 | 30.40 | 30.50 | 63,156 | +0.10(+0.33%) |
Apr 19, 2024 | 30.34 | 30.44 | 30.34 | 30.40 | 41,392 | -0.00(-0.01%) |
Apr 18, 2024 | 30.40 | 30.48 | 30.39 | 30.40 | 35,564 | +0.04(+0.14%) |
Apr 17, 2024 | 30.53 | 30.53 | 30.36 | 30.36 | 48,798 | -0.05(-0.16%) |
Apr 16, 2024 | 30.46 | 30.47 | 30.40 | 30.41 | 73,277 | -0.13(-0.41%) |
Apr 15, 2024 | 30.77 | 30.77 | 30.51 | 30.54 | 55,753 | -0.08(-0.28%) |
Apr 12, 2024 | 30.70 | 30.79 | 30.61 | 30.62 | 52,330 | -0.21(-0.68%) |
Apr 11, 2024 | 30.85 | 30.85 | 30.69 | 30.83 | 93,546 | +0.11(+0.35%) |
Apr 10, 2024 | 30.75 | 30.79 | 30.70 | 30.72 | 274,876 | -0.20(-0.65%) |
Apr 09, 2024 | 30.84 | 30.92 | 30.81 | 30.92 | 38,242 | +0.09(+0.29%) |
Apr 08, 2024 | 30.78 | 30.89 | 30.78 | 30.83 | 35,087 | +0.04(+0.13%) |
Apr 05, 2024 | 30.71 | 30.86 | 30.71 | 30.79 | 631,207 | +0.00(+0.00%) |
Apr 04, 2024 | 30.87 | 30.96 | 30.77 | 30.79 | 80,864 | -0.07(-0.23%) |
Apr 03, 2024 | 30.86 | 30.88 | 30.80 | 30.86 | 36,487 | +0.06(+0.19%) |
Apr 02, 2024 | 30.77 | 30.86 | 30.77 | 30.80 | 42,069 | -0.06(-0.19%) |