Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 27.64 | 27.64 | 27.50 | 27.58 | 23,558 | -0.17(-0.61%) |
Jun 20, 2024 | 27.93 | 27.93 | 27.65 | 27.75 | 11,274 | -0.35(-1.25%) |
Jun 18, 2024 | 28.10 | 28.18 | 28.01 | 28.10 | 11,633 | -0.11(-0.39%) |
Jun 17, 2024 | 28.14 | 28.23 | 28.03 | 28.21 | 14,230 | +0.30(+1.09%) |
Jun 14, 2024 | 27.99 | 27.99 | 27.86 | 27.91 | 25,623 | -0.14(-0.50%) |
Jun 13, 2024 | 28.23 | 28.27 | 27.98 | 28.05 | 46,488 | -0.03(-0.12%) |
Jun 12, 2024 | 28.08 | 28.21 | 28.06 | 28.08 | 9,776 | +0.08(+0.29%) |
Jun 11, 2024 | 28.13 | 28.13 | 27.91 | 28.00 | 9,617 | -0.17(-0.60%) |
Jun 10, 2024 | 28.00 | 28.21 | 27.94 | 28.17 | 5,844 | +0.21(+0.75%) |
Jun 07, 2024 | 28.11 | 28.20 | 27.92 | 27.96 | 13,179 | -0.67(-2.34%) |
Jun 06, 2024 | 28.64 | 28.66 | 28.51 | 28.63 | 32,481 | -0.05(-0.18%) |
Jun 05, 2024 | 28.61 | 28.69 | 28.55 | 28.68 | 76,909 | +0.12(+0.43%) |
Jun 04, 2024 | 28.60 | 28.60 | 28.49 | 28.56 | 10,569 | +0.34(+1.20%) |
Jun 03, 2024 | 28.46 | 28.46 | 28.10 | 28.22 | 21,057 | +0.06(+0.21%) |
May 31, 2024 | 28.11 | 28.17 | 27.97 | 28.16 | 12,752 | -0.59(-2.05%) |
May 30, 2024 | 28.40 | 28.75 | 28.40 | 28.75 | 7,028 | +0.31(+1.11%) |
May 29, 2024 | 28.36 | 28.44 | 28.32 | 28.44 | 11,816 | -0.20(-0.71%) |
May 28, 2024 | 28.86 | 28.86 | 28.59 | 28.64 | 19,155 | -0.21(-0.73%) |
May 24, 2024 | 28.79 | 28.92 | 28.73 | 28.85 | 15,592 | -0.06(-0.21%) |
May 23, 2024 | 29.25 | 29.32 | 28.87 | 28.91 | 29,391 | -0.55(-1.87%) |
May 22, 2024 | 29.74 | 29.79 | 29.46 | 29.46 | 13,069 | -0.24(-0.81%) |
May 21, 2024 | 29.69 | 29.87 | 29.60 | 29.70 | 27,354 | -0.55(-1.82%) |
May 20, 2024 | 30.23 | 30.32 | 30.13 | 30.25 | 70,801 | -0.20(-0.66%) |
May 17, 2024 | 30.36 | 30.68 | 30.25 | 30.45 | 14,518 | +0.19(+0.63%) |
May 16, 2024 | 29.85 | 30.26 | 29.76 | 30.26 | 29,302 | +0.55(+1.85%) |
May 15, 2024 | 29.75 | 29.75 | 29.49 | 29.71 | 8,658 | +0.15(+0.51%) |
May 14, 2024 | 29.52 | 29.57 | 29.45 | 29.56 | 27,775 | -0.15(-0.50%) |
May 13, 2024 | 29.46 | 29.76 | 29.46 | 29.71 | 17,661 | +0.59(+2.03%) |
May 10, 2024 | 29.30 | 29.32 | 29.07 | 29.12 | 12,619 | -0.13(-0.44%) |
May 09, 2024 | 29.27 | 29.27 | 29.11 | 29.25 | 11,109 | +0.62(+2.17%) |
May 08, 2024 | 28.44 | 28.67 | 28.44 | 28.63 | 21,819 | -0.39(-1.34%) |
May 07, 2024 | 28.99 | 29.05 | 28.92 | 29.02 | 36,605 | -0.32(-1.09%) |
May 06, 2024 | 29.52 | 29.58 | 29.26 | 29.34 | 13,480 | -0.07(-0.24%) |
May 03, 2024 | 29.32 | 29.42 | 29.17 | 29.41 | 14,180 | +0.22(+0.76%) |
May 02, 2024 | 28.44 | 29.38 | 28.44 | 29.19 | 44,191 | +1.71(+6.22%) |
May 01, 2024 | 27.41 | 27.70 | 27.40 | 27.48 | 14,659 | +0.10(+0.37%) |
Apr 30, 2024 | 27.64 | 27.64 | 27.38 | 27.38 | 16,835 | -0.56(-2.00%) |
Apr 29, 2024 | 27.83 | 27.97 | 27.74 | 27.94 | 41,085 | +0.36(+1.30%) |
Apr 26, 2024 | 27.52 | 27.75 | 27.49 | 27.58 | 19,605 | +0.64(+2.37%) |
Apr 25, 2024 | 26.67 | 26.95 | 26.67 | 26.94 | 14,342 | +0.11(+0.42%) |
Apr 24, 2024 | 26.85 | 26.88 | 26.71 | 26.83 | 54,402 | +0.34(+1.28%) |
Apr 23, 2024 | 26.29 | 26.52 | 26.29 | 26.49 | 8,037 | +0.37(+1.42%) |
Apr 22, 2024 | 25.76 | 26.15 | 25.71 | 26.12 | 13,323 | +0.58(+2.27%) |
Apr 19, 2024 | 25.51 | 25.55 | 25.43 | 25.54 | 17,945 | -0.22(-0.85%) |
Apr 18, 2024 | 25.69 | 25.84 | 25.69 | 25.76 | 19,400 | +0.22(+0.86%) |
Apr 17, 2024 | 25.68 | 25.68 | 25.54 | 25.54 | 28,728 | +0.04(+0.16%) |
Apr 16, 2024 | 25.50 | 25.57 | 25.40 | 25.50 | 11,024 | -0.28(-1.09%) |
Apr 15, 2024 | 26.05 | 26.11 | 25.74 | 25.78 | 16,989 | +0.06(+0.23%) |
Apr 12, 2024 | 26.12 | 26.12 | 25.71 | 25.72 | 27,680 | -0.81(-3.05%) |
Apr 11, 2024 | 26.68 | 26.68 | 26.45 | 26.53 | 18,281 | +0.13(+0.49%) |
Apr 10, 2024 | 26.45 | 26.57 | 26.32 | 26.40 | 14,332 | -0.35(-1.31%) |
Apr 09, 2024 | 26.56 | 26.75 | 26.56 | 26.75 | 14,508 | +0.32(+1.21%) |
Apr 08, 2024 | 26.40 | 26.56 | 26.40 | 26.43 | 25,537 | +0.00(+0.00%) |
Apr 05, 2024 | 26.44 | 26.50 | 26.37 | 26.43 | 15,898 | -0.13(-0.49%) |
Apr 04, 2024 | 26.88 | 26.89 | 26.56 | 26.56 | 15,011 | -0.08(-0.30%) |
Apr 03, 2024 | 26.52 | 26.70 | 26.50 | 26.64 | 19,422 | -0.16(-0.60%) |
Apr 02, 2024 | 26.83 | 26.94 | 26.77 | 26.80 | 21,121 | -0.02(-0.07%) |