Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 27.31 | 27.44 | 27.22 | 27.34 | 363,519 | +0.28(+1.03%) |
Jun 27, 2024 | 26.90 | 27.15 | 26.90 | 27.06 | 34,667 | +0.18(+0.68%) |
Jun 26, 2024 | 26.75 | 26.92 | 26.75 | 26.88 | 24,548 | +0.03(+0.13%) |
Jun 25, 2024 | 26.96 | 26.96 | 26.68 | 26.85 | 51,021 | -0.13(-0.50%) |
Jun 24, 2024 | 26.99 | 27.33 | 26.98 | 26.98 | 38,776 | +0.04(+0.14%) |
Jun 21, 2024 | 26.87 | 26.95 | 26.81 | 26.94 | 35,575 | +0.02(+0.07%) |
Jun 20, 2024 | 26.93 | 27.00 | 26.82 | 26.92 | 67,096 | -0.06(-0.21%) |
Jun 18, 2024 | 26.97 | 27.18 | 26.94 | 26.98 | 154,415 | +0.02(+0.09%) |
Jun 17, 2024 | 27.13 | 27.13 | 26.92 | 26.95 | 41,576 | -0.35(-1.29%) |
Jun 14, 2024 | 27.21 | 27.38 | 27.15 | 27.31 | 39,247 | -0.10(-0.38%) |
Jun 13, 2024 | 27.49 | 27.55 | 27.32 | 27.41 | 42,053 | +0.05(+0.18%) |
Jun 12, 2024 | 27.70 | 27.88 | 27.34 | 27.36 | 93,486 | +0.15(+0.55%) |
Jun 11, 2024 | 27.23 | 27.34 | 27.14 | 27.21 | 27,576 | -0.07(-0.27%) |
Jun 10, 2024 | 27.09 | 27.33 | 27.05 | 27.29 | 39,518 | +0.06(+0.22%) |
Jun 07, 2024 | 27.33 | 27.33 | 27.13 | 27.23 | 52,457 | -0.39(-1.40%) |
Jun 06, 2024 | 27.55 | 27.61 | 27.49 | 27.61 | 55,773 | +0.02(+0.07%) |
Jun 05, 2024 | 27.69 | 27.71 | 27.52 | 27.59 | 50,945 | -0.02(-0.07%) |
Jun 04, 2024 | 27.35 | 27.64 | 27.32 | 27.61 | 48,462 | +0.25(+0.90%) |
Jun 03, 2024 | 27.49 | 27.59 | 27.29 | 27.37 | 32,383 | -0.10(-0.35%) |
May 31, 2024 | 27.23 | 27.49 | 27.23 | 27.46 | 30,071 | +0.34(+1.24%) |
May 30, 2024 | 26.90 | 27.17 | 26.90 | 27.13 | 71,422 | +0.41(+1.54%) |
May 29, 2024 | 26.66 | 26.79 | 26.61 | 26.72 | 67,390 | -0.22(-0.83%) |
May 28, 2024 | 27.05 | 27.13 | 26.81 | 26.94 | 63,688 | -0.00(-0.02%) |
May 24, 2024 | 27.07 | 27.07 | 26.88 | 26.94 | 32,250 | -0.04(-0.13%) |
May 23, 2024 | 27.47 | 27.47 | 26.96 | 26.98 | 39,370 | -0.34(-1.23%) |
May 22, 2024 | 27.63 | 27.63 | 27.25 | 27.32 | 52,082 | -0.42(-1.50%) |
May 21, 2024 | 27.65 | 27.74 | 27.57 | 27.73 | 44,237 | +0.00(+0.00%) |
May 20, 2024 | 27.88 | 27.88 | 27.70 | 27.73 | 85,050 | -0.18(-0.63%) |
May 17, 2024 | 27.92 | 28.00 | 27.81 | 27.91 | 33,780 | -0.01(-0.04%) |
May 16, 2024 | 27.88 | 28.05 | 27.84 | 27.92 | 35,483 | +0.04(+0.14%) |
May 15, 2024 | 27.60 | 27.89 | 27.60 | 27.88 | 178,618 | +0.59(+2.18%) |
May 14, 2024 | 27.24 | 27.35 | 27.22 | 27.29 | 56,438 | +0.26(+0.98%) |
May 13, 2024 | 26.99 | 27.13 | 26.87 | 27.02 | 31,373 | +0.06(+0.23%) |
May 10, 2024 | 27.16 | 27.17 | 26.86 | 26.96 | 31,548 | -0.14(-0.51%) |
May 09, 2024 | 26.83 | 27.14 | 26.83 | 27.10 | 26,705 | +0.81(+3.07%) |
May 08, 2024 | 26.28 | 26.33 | 26.12 | 26.29 | 45,470 | -0.15(-0.58%) |
May 07, 2024 | 26.32 | 26.50 | 26.32 | 26.44 | 45,362 | +0.23(+0.87%) |
May 06, 2024 | 26.46 | 26.47 | 26.08 | 26.22 | 76,823 | -0.12(-0.45%) |
May 03, 2024 | 26.71 | 26.84 | 26.32 | 26.34 | 45,219 | +0.05(+0.19%) |
May 02, 2024 | 26.18 | 26.37 | 25.99 | 26.29 | 30,266 | +0.31(+1.18%) |
May 01, 2024 | 25.98 | 26.36 | 25.74 | 25.98 | 33,092 | +0.04(+0.15%) |
Apr 30, 2024 | 26.38 | 26.38 | 25.94 | 25.94 | 93,697 | -0.62(-2.35%) |
Apr 29, 2024 | 26.54 | 26.69 | 26.47 | 26.56 | 77,746 | +0.16(+0.60%) |
Apr 26, 2024 | 26.41 | 26.70 | 26.40 | 26.40 | 31,907 | +0.07(+0.26%) |
Apr 25, 2024 | 26.30 | 26.39 | 26.10 | 26.34 | 67,446 | -0.14(-0.52%) |
Apr 24, 2024 | 26.45 | 26.59 | 26.38 | 26.47 | 39,238 | -0.10(-0.37%) |
Apr 23, 2024 | 26.32 | 26.58 | 26.22 | 26.57 | 37,966 | +0.35(+1.32%) |
Apr 22, 2024 | 26.08 | 26.23 | 26.00 | 26.23 | 71,408 | +0.24(+0.91%) |
Apr 19, 2024 | 25.80 | 25.99 | 25.80 | 25.99 | 37,138 | +0.21(+0.81%) |
Apr 18, 2024 | 25.90 | 25.93 | 25.76 | 25.78 | 75,282 | +0.05(+0.19%) |
Apr 17, 2024 | 25.89 | 25.92 | 25.70 | 25.73 | 56,572 | +0.04(+0.15%) |
Apr 16, 2024 | 25.96 | 26.01 | 25.66 | 25.69 | 60,270 | -0.47(-1.78%) |
Apr 15, 2024 | 26.67 | 26.69 | 25.98 | 26.16 | 112,852 | -0.40(-1.52%) |
Apr 12, 2024 | 26.66 | 26.71 | 26.49 | 26.56 | 55,391 | -0.29(-1.08%) |
Apr 11, 2024 | 26.96 | 27.01 | 26.70 | 26.85 | 185,283 | -0.01(-0.04%) |
Apr 10, 2024 | 27.30 | 27.30 | 26.69 | 26.86 | 64,280 | -0.91(-3.28%) |
Apr 09, 2024 | 27.62 | 27.79 | 27.51 | 27.77 | 34,467 | +0.44(+1.59%) |
Apr 08, 2024 | 27.44 | 27.47 | 27.28 | 27.34 | 35,405 | +0.01(+0.04%) |
Apr 05, 2024 | 27.34 | 27.46 | 27.24 | 27.33 | 45,744 | -0.05(-0.18%) |
Apr 04, 2024 | 27.83 | 27.98 | 27.36 | 27.38 | 216,158 | -0.32(-1.14%) |
Apr 03, 2024 | 27.66 | 27.73 | 27.51 | 27.69 | 46,717 | -0.02(-0.07%) |
Apr 02, 2024 | 27.83 | 27.83 | 27.63 | 27.71 | 43,098 | -0.33(-1.17%) |