Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 26.90 | 26.96 | 26.85 | 26.95 | 262,231 | +0.20(+0.77%) |
Jun 26, 2024 | 26.72 | 26.79 | 26.67 | 26.75 | 281,535 | -0.24(-0.91%) |
Jun 25, 2024 | 27.01 | 27.10 | 26.91 | 26.99 | 205,347 | -0.12(-0.44%) |
Jun 24, 2024 | 27.04 | 27.16 | 26.95 | 27.11 | 254,565 | +0.32(+1.19%) |
Jun 21, 2024 | 26.88 | 26.98 | 26.71 | 26.79 | 283,909 | -0.30(-1.11%) |
Jun 20, 2024 | 27.13 | 27.13 | 26.98 | 27.09 | 519,868 | +0.07(+0.26%) |
Jun 18, 2024 | 26.93 | 27.02 | 26.85 | 27.02 | 321,582 | -0.26(-0.95%) |
Jun 17, 2024 | 27.08 | 27.28 | 26.94 | 27.28 | 214,323 | +0.14(+0.52%) |
Jun 14, 2024 | 27.11 | 27.14 | 26.93 | 27.14 | 256,173 | -0.22(-0.80%) |
Jun 13, 2024 | 27.71 | 27.71 | 27.27 | 27.36 | 148,059 | -0.55(-1.95%) |
Jun 12, 2024 | 28.05 | 28.19 | 27.88 | 27.91 | 197,239 | +0.34(+1.22%) |
Jun 11, 2024 | 27.67 | 27.70 | 27.47 | 27.57 | 322,672 | -0.40(-1.43%) |
Jun 10, 2024 | 27.74 | 27.97 | 27.74 | 27.97 | 192,213 | +0.12(+0.43%) |
Jun 07, 2024 | 28.01 | 28.06 | 27.83 | 27.85 | 208,345 | -0.44(-1.56%) |
Jun 06, 2024 | 28.24 | 28.31 | 28.16 | 28.29 | 417,382 | +0.05(+0.18%) |
Jun 05, 2024 | 28.29 | 28.37 | 28.00 | 28.24 | 225,408 | -0.02(-0.07%) |
Jun 04, 2024 | 28.42 | 28.42 | 28.16 | 28.26 | 247,524 | -0.30(-1.05%) |
Jun 03, 2024 | 28.68 | 28.68 | 28.43 | 28.56 | 365,696 | +0.06(+0.21%) |
May 31, 2024 | 28.50 | 28.50 | 28.29 | 28.50 | 281,131 | +0.24(+0.85%) |
May 30, 2024 | 28.46 | 28.46 | 28.07 | 28.26 | 314,973 | +0.38(+1.36%) |
May 29, 2024 | 28.06 | 28.06 | 27.86 | 27.88 | 273,709 | -0.46(-1.62%) |
May 28, 2024 | 28.41 | 28.43 | 28.23 | 28.34 | 208,705 | +0.12(+0.43%) |
May 24, 2024 | 28.04 | 28.23 | 28.04 | 28.22 | 159,252 | +0.40(+1.44%) |
May 23, 2024 | 28.21 | 28.23 | 27.77 | 27.82 | 327,243 | -0.23(-0.82%) |
May 22, 2024 | 28.19 | 28.24 | 27.84 | 28.05 | 265,618 | -0.37(-1.30%) |
May 21, 2024 | 28.36 | 28.43 | 28.34 | 28.42 | 216,519 | -0.02(-0.07%) |
May 20, 2024 | 28.43 | 28.53 | 28.42 | 28.44 | 195,174 | +0.05(+0.18%) |
May 17, 2024 | 28.26 | 28.39 | 28.21 | 28.39 | 293,461 | +0.22(+0.78%) |
May 16, 2024 | 28.23 | 28.30 | 28.17 | 28.17 | 312,467 | -0.16(-0.56%) |
May 15, 2024 | 28.28 | 28.35 | 28.09 | 28.33 | 263,454 | +0.26(+0.93%) |
May 14, 2024 | 27.99 | 28.09 | 27.98 | 28.07 | 486,575 | +0.18(+0.65%) |
May 13, 2024 | 27.98 | 27.98 | 27.84 | 27.89 | 300,666 | +0.02(+0.07%) |
May 10, 2024 | 27.95 | 27.98 | 27.82 | 27.87 | 326,503 | +0.01(+0.04%) |
May 09, 2024 | 27.59 | 27.86 | 27.59 | 27.86 | 245,013 | +0.27(+0.98%) |
May 08, 2024 | 27.53 | 27.59 | 27.43 | 27.59 | 197,423 | +0.02(+0.07%) |
May 07, 2024 | 27.57 | 27.62 | 27.51 | 27.57 | 255,092 | +0.00(+0.00%) |
May 06, 2024 | 27.47 | 27.59 | 27.47 | 27.57 | 390,982 | +0.24(+0.88%) |
May 03, 2024 | 27.42 | 27.45 | 27.23 | 27.33 | 399,884 | +0.14(+0.51%) |
May 02, 2024 | 27.05 | 27.22 | 26.93 | 27.19 | 207,672 | +0.41(+1.53%) |
May 01, 2024 | 26.95 | 27.09 | 26.70 | 26.78 | 263,953 | -0.09(-0.33%) |
Apr 30, 2024 | 27.15 | 27.20 | 26.87 | 26.87 | 306,615 | -0.44(-1.61%) |
Apr 29, 2024 | 27.24 | 27.35 | 27.13 | 27.31 | 284,260 | +0.32(+1.19%) |
Apr 26, 2024 | 26.97 | 27.02 | 26.87 | 26.99 | 269,084 | +0.24(+0.90%) |
Apr 25, 2024 | 26.53 | 26.78 | 26.48 | 26.75 | 468,949 | -0.06(-0.22%) |
Apr 24, 2024 | 26.85 | 26.88 | 26.73 | 26.81 | 446,155 | -0.13(-0.48%) |
Apr 23, 2024 | 26.70 | 26.97 | 26.65 | 26.94 | 331,845 | +0.27(+1.01%) |
Apr 22, 2024 | 26.64 | 26.75 | 26.52 | 26.67 | 413,950 | +0.18(+0.68%) |
Apr 19, 2024 | 26.41 | 26.57 | 26.41 | 26.49 | 264,324 | -0.01(-0.04%) |
Apr 18, 2024 | 26.48 | 26.66 | 26.43 | 26.50 | 215,463 | +0.27(+1.03%) |
Apr 17, 2024 | 26.47 | 26.50 | 26.23 | 26.23 | 452,407 | -0.01(-0.04%) |
Apr 16, 2024 | 26.47 | 26.47 | 26.23 | 26.24 | 467,907 | -0.50(-1.87%) |
Apr 15, 2024 | 27.16 | 27.16 | 26.70 | 26.74 | 416,100 | -0.09(-0.34%) |
Apr 12, 2024 | 27.06 | 27.17 | 26.78 | 26.83 | 476,074 | -0.39(-1.43%) |
Apr 11, 2024 | 27.24 | 27.27 | 26.97 | 27.22 | 270,100 | +0.07(+0.26%) |
Apr 10, 2024 | 27.12 | 27.30 | 27.05 | 27.15 | 571,537 | -0.32(-1.16%) |
Apr 09, 2024 | 27.57 | 27.63 | 27.38 | 27.47 | 254,751 | +0.01(+0.04%) |
Apr 08, 2024 | 27.48 | 27.50 | 27.39 | 27.46 | 218,155 | +0.16(+0.59%) |
Apr 05, 2024 | 27.14 | 27.37 | 27.12 | 27.30 | 429,567 | +0.14(+0.50%) |
Apr 04, 2024 | 27.55 | 27.55 | 27.14 | 27.16 | 322,055 | -0.16(-0.57%) |
Apr 03, 2024 | 27.03 | 27.35 | 27.03 | 27.32 | 197,458 | +0.36(+1.34%) |
Apr 02, 2024 | 26.89 | 26.96 | 26.86 | 26.96 | 621,086 | -0.12(-0.46%) |