Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 27.45 | 27.57 | 27.40 | 27.53 | 133,630 | +0.08(+0.29%) |
Jun 17, 2024 | 27.19 | 27.50 | 27.14 | 27.45 | 343,573 | +0.09(+0.33%) |
Jun 14, 2024 | 27.33 | 27.40 | 27.31 | 27.36 | 196,963 | -0.29(-1.05%) |
Jun 13, 2024 | 27.61 | 27.71 | 27.50 | 27.65 | 334,410 | -0.06(-0.22%) |
Jun 12, 2024 | 27.59 | 27.71 | 27.51 | 27.71 | 116,259 | +0.20(+0.73%) |
Jun 11, 2024 | 27.67 | 27.67 | 27.41 | 27.51 | 277,613 | -0.25(-0.89%) |
Jun 10, 2024 | 27.69 | 27.82 | 27.53 | 27.76 | 586,190 | -0.15(-0.53%) |
Jun 07, 2024 | 28.06 | 28.10 | 27.76 | 27.91 | 54,365 | -0.13(-0.45%) |
Jun 06, 2024 | 27.92 | 28.10 | 27.81 | 28.03 | 71,313 | +0.11(+0.39%) |
Jun 05, 2024 | 27.85 | 27.92 | 27.75 | 27.92 | 43,467 | +0.17(+0.60%) |
Jun 04, 2024 | 27.81 | 27.82 | 27.67 | 27.76 | 33,240 | -0.15(-0.53%) |
Jun 03, 2024 | 27.96 | 27.96 | 27.82 | 27.91 | 50,427 | +0.09(+0.32%) |
May 31, 2024 | 27.73 | 27.82 | 27.60 | 27.82 | 43,999 | +0.13(+0.46%) |
May 30, 2024 | 27.62 | 27.72 | 27.46 | 27.69 | 62,365 | +0.03(+0.11%) |
May 29, 2024 | 27.76 | 27.76 | 27.51 | 27.66 | 47,088 | -0.31(-1.12%) |
May 28, 2024 | 27.88 | 28.00 | 27.79 | 27.97 | 56,590 | +0.20(+0.70%) |
May 24, 2024 | 27.65 | 27.78 | 27.60 | 27.78 | 44,174 | +0.06(+0.21%) |
May 23, 2024 | 27.74 | 27.79 | 27.58 | 27.72 | 70,925 | +0.14(+0.50%) |
May 22, 2024 | 27.79 | 27.79 | 27.58 | 27.58 | 42,428 | -0.31(-1.12%) |
May 21, 2024 | 28.00 | 28.03 | 27.82 | 27.90 | 56,039 | -0.13(-0.45%) |
May 20, 2024 | 28.00 | 28.09 | 27.94 | 28.02 | 40,587 | +0.02(+0.07%) |
May 17, 2024 | 27.86 | 28.00 | 27.81 | 28.00 | 155,876 | +0.21(+0.74%) |
May 16, 2024 | 27.58 | 27.85 | 27.58 | 27.80 | 168,890 | +0.16(+0.56%) |
May 15, 2024 | 27.63 | 27.78 | 27.56 | 27.64 | 51,727 | +0.02(+0.07%) |
May 14, 2024 | 27.44 | 27.62 | 27.44 | 27.62 | 66,443 | +0.41(+1.51%) |
May 13, 2024 | 27.51 | 27.57 | 27.19 | 27.21 | 30,089 | -0.24(-0.89%) |
May 10, 2024 | 27.51 | 27.58 | 27.29 | 27.46 | 50,676 | -0.08(-0.28%) |
May 09, 2024 | 27.33 | 27.56 | 27.23 | 27.53 | 37,611 | +0.13(+0.46%) |
May 08, 2024 | 27.44 | 27.47 | 27.29 | 27.41 | 40,547 | +0.02(+0.07%) |
May 07, 2024 | 27.56 | 27.56 | 27.38 | 27.39 | 25,335 | -0.16(-0.57%) |
May 06, 2024 | 27.31 | 27.62 | 27.30 | 27.54 | 215,870 | +0.37(+1.37%) |
May 03, 2024 | 27.09 | 27.23 | 27.04 | 27.17 | 69,859 | +0.22(+0.80%) |
May 02, 2024 | 27.00 | 27.02 | 26.77 | 26.96 | 60,257 | +0.28(+1.06%) |
May 01, 2024 | 26.73 | 26.91 | 26.54 | 26.67 | 117,897 | +0.07(+0.26%) |
Apr 30, 2024 | 26.99 | 27.01 | 26.60 | 26.60 | 74,503 | -0.41(-1.52%) |
Apr 29, 2024 | 26.94 | 27.03 | 26.89 | 27.02 | 50,871 | +0.21(+0.77%) |
Apr 26, 2024 | 26.84 | 26.99 | 26.79 | 26.81 | 89,869 | +0.08(+0.29%) |
Apr 25, 2024 | 26.58 | 26.79 | 26.49 | 26.73 | 79,153 | -0.05(-0.18%) |
Apr 24, 2024 | 26.90 | 26.94 | 26.71 | 26.78 | 108,629 | +0.08(+0.29%) |
Apr 23, 2024 | 26.55 | 26.77 | 26.55 | 26.70 | 68,588 | +0.10(+0.37%) |
Apr 22, 2024 | 26.53 | 26.79 | 26.53 | 26.60 | 95,152 | +0.24(+0.93%) |
Apr 19, 2024 | 26.43 | 26.46 | 26.23 | 26.36 | 119,705 | -0.23(-0.85%) |
Apr 18, 2024 | 26.52 | 26.65 | 26.47 | 26.58 | 130,959 | -0.04(-0.15%) |
Apr 17, 2024 | 26.58 | 26.68 | 26.50 | 26.62 | 156,804 | -0.04(-0.15%) |
Apr 16, 2024 | 26.61 | 26.78 | 26.50 | 26.66 | 224,732 | -0.15(-0.55%) |
Apr 15, 2024 | 27.08 | 27.13 | 26.80 | 26.81 | 360,770 | -0.47(-1.72%) |
Apr 12, 2024 | 27.54 | 27.61 | 27.21 | 27.28 | 184,009 | -0.40(-1.45%) |
Apr 11, 2024 | 27.61 | 27.81 | 27.48 | 27.68 | 184,516 | +0.02(+0.07%) |
Apr 10, 2024 | 27.70 | 27.75 | 27.47 | 27.66 | 106,844 | -0.30(-1.08%) |
Apr 09, 2024 | 28.06 | 28.07 | 27.81 | 27.96 | 78,736 | +0.10(+0.35%) |
Apr 08, 2024 | 28.08 | 28.08 | 27.87 | 27.87 | 76,701 | -0.06(-0.21%) |
Apr 05, 2024 | 27.88 | 28.10 | 27.76 | 27.92 | 113,651 | +0.13(+0.46%) |
Apr 04, 2024 | 28.22 | 28.23 | 27.73 | 27.80 | 62,760 | -0.36(-1.29%) |
Apr 03, 2024 | 27.97 | 28.17 | 27.96 | 28.16 | 61,194 | +0.12(+0.42%) |
Apr 02, 2024 | 28.02 | 28.06 | 27.95 | 28.04 | 84,314 | +0.06(+0.21%) |