Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 27.78 | 27.83 | 27.78 | 27.80 | 1,288 | +0.02(+0.05%) |
Jun 26, 2024 | 27.80 | 27.81 | 27.76 | 27.78 | 3,031 | +0.00(+0.01%) |
Jun 25, 2024 | 27.78 | 27.79 | 27.68 | 27.78 | 4,190 | +0.03(+0.12%) |
Jun 24, 2024 | 27.80 | 27.80 | 27.68 | 27.75 | 6,311 | -0.01(-0.03%) |
Jun 21, 2024 | 27.79 | 27.79 | 27.75 | 27.76 | 1,298 | -0.05(-0.18%) |
Jun 20, 2024 | 27.80 | 27.82 | 27.74 | 27.81 | 1,164 | +0.04(+0.16%) |
Jun 18, 2024 | 27.73 | 27.81 | 27.72 | 27.76 | 2,153 | +0.08(+0.29%) |
Jun 17, 2024 | 27.65 | 27.74 | 27.65 | 27.68 | 11,218 | +0.01(+0.05%) |
Jun 14, 2024 | 27.71 | 27.76 | 27.66 | 27.67 | 2,184 | -0.01(-0.02%) |
Jun 13, 2024 | 27.63 | 27.67 | 27.63 | 27.67 | 7,300 | +0.08(+0.28%) |
Jun 12, 2024 | 27.60 | 27.63 | 27.59 | 27.60 | 3,406 | +0.02(+0.08%) |
Jun 11, 2024 | 27.53 | 27.61 | 27.52 | 27.58 | 3,629 | +0.03(+0.13%) |
Jun 10, 2024 | 27.60 | 27.60 | 27.52 | 27.54 | 4,988 | +0.00(+0.00%) |
Jun 07, 2024 | 27.50 | 27.54 | 27.49 | 27.54 | 201,963 | +0.02(+0.07%) |
Jun 06, 2024 | 27.57 | 27.57 | 27.52 | 27.52 | 2,664 | +0.09(+0.33%) |
Jun 05, 2024 | 27.45 | 27.45 | 27.35 | 27.43 | 1,859 | +0.04(+0.15%) |
Jun 04, 2024 | 27.44 | 27.44 | 27.39 | 27.39 | 16,891 | +0.02(+0.08%) |
Jun 03, 2024 | 27.41 | 27.44 | 27.36 | 27.37 | 31,741 | +0.04(+0.15%) |
May 31, 2024 | 27.28 | 27.33 | 27.27 | 27.33 | 7,060 | -0.02(-0.09%) |
May 30, 2024 | 27.44 | 27.44 | 27.35 | 27.35 | 177,424 | -0.07(-0.26%) |
May 29, 2024 | 27.30 | 27.46 | 27.18 | 27.42 | 7,418 | -0.01(-0.03%) |
May 28, 2024 | 27.47 | 27.48 | 27.38 | 27.43 | 3,217 | +0.06(+0.22%) |
May 24, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 100 | -0.07(-0.25%) |
May 23, 2024 | 27.48 | 27.50 | 27.40 | 27.44 | 12,523 | +0.01(+0.04%) |
May 22, 2024 | 27.44 | 27.49 | 27.39 | 27.43 | 4,199 | -0.01(-0.05%) |
May 21, 2024 | 27.46 | 27.50 | 27.44 | 27.45 | 2,778 | +0.01(+0.04%) |
May 20, 2024 | 27.47 | 27.49 | 27.39 | 27.44 | 6,196 | -0.00(-0.00%) |
May 17, 2024 | 27.47 | 27.49 | 27.44 | 27.44 | 2,644 | +0.02(+0.06%) |
May 16, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 2,185 | +0.11(+0.40%) |
May 15, 2024 | 27.31 | 27.35 | 27.27 | 27.31 | 2,147 | +0.06(+0.22%) |
May 14, 2024 | 27.30 | 27.30 | 27.25 | 27.25 | 336 | +0.01(+0.02%) |
May 13, 2024 | 27.29 | 27.29 | 27.20 | 27.25 | 1,169 | +0.03(+0.09%) |
May 10, 2024 | 27.26 | 27.28 | 27.22 | 27.22 | 1,673 | +0.03(+0.10%) |
May 09, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 1 | +0.02(+0.06%) |
May 08, 2024 | 27.22 | 27.22 | 27.14 | 27.18 | 1,610 | +0.02(+0.09%) |
May 07, 2024 | 27.20 | 27.20 | 27.15 | 27.15 | 728 | +0.04(+0.17%) |
May 06, 2024 | 27.04 | 27.15 | 27.04 | 27.11 | 3,351 | +0.14(+0.54%) |
May 03, 2024 | 26.91 | 26.96 | 26.91 | 26.96 | 1,967 | +0.11(+0.42%) |
May 02, 2024 | 26.81 | 26.85 | 26.81 | 26.85 | 787 | +0.05(+0.19%) |
May 01, 2024 | 26.73 | 26.87 | 26.62 | 26.80 | 27,038 | -0.07(-0.26%) |
Apr 30, 2024 | 26.95 | 26.95 | 26.84 | 26.87 | 5,931 | -0.01(-0.05%) |
Apr 29, 2024 | 26.93 | 26.93 | 26.87 | 26.88 | 720 | +0.09(+0.35%) |
Apr 26, 2024 | 26.80 | 26.83 | 26.79 | 26.79 | 532 | +0.05(+0.21%) |
Apr 25, 2024 | 26.74 | 26.75 | 26.67 | 26.73 | 9,465 | -0.03(-0.13%) |
Apr 24, 2024 | 26.83 | 26.83 | 26.77 | 26.77 | 2,011 | +0.08(+0.32%) |
Apr 23, 2024 | 26.70 | 26.71 | 26.64 | 26.68 | 11,773 | +0.19(+0.71%) |
Apr 22, 2024 | 26.50 | 26.60 | 26.36 | 26.49 | 280,818 | -0.02(-0.08%) |
Apr 19, 2024 | 26.57 | 26.58 | 26.51 | 26.51 | 368 | -0.10(-0.37%) |
Apr 18, 2024 | 26.63 | 26.63 | 26.57 | 26.61 | 294 | -0.03(-0.11%) |
Apr 17, 2024 | 26.66 | 26.66 | 26.60 | 26.64 | 4,624 | -0.07(-0.26%) |
Apr 16, 2024 | 26.72 | 26.73 | 26.71 | 26.71 | 516 | -0.03(-0.11%) |
Apr 15, 2024 | 26.81 | 26.81 | 26.74 | 26.74 | 2,566 | -0.13(-0.48%) |
Apr 12, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 2,209 | -0.01(-0.04%) |
Apr 11, 2024 | 26.80 | 26.88 | 26.80 | 26.88 | 1,093 | -0.03(-0.11%) |
Apr 10, 2024 | 26.94 | 26.95 | 26.85 | 26.91 | 6,874 | -0.01(-0.05%) |
Apr 09, 2024 | 26.93 | 26.96 | 26.86 | 26.92 | 4,984 | +0.02(+0.06%) |
Apr 08, 2024 | 26.93 | 26.93 | 26.83 | 26.91 | 46,998 | +0.01(+0.06%) |
Apr 05, 2024 | 26.91 | 26.95 | 26.87 | 26.89 | 42,142 | -0.03(-0.11%) |
Apr 04, 2024 | 27.17 | 27.17 | 26.90 | 26.92 | 18,324 | +0.09(+0.35%) |
Apr 03, 2024 | 26.90 | 26.95 | 26.82 | 26.83 | 51,295 | -0.07(-0.28%) |
Apr 02, 2024 | 26.86 | 26.90 | 26.86 | 26.90 | 5,576 | -0.06(-0.22%) |