Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 28.82 | 28.85 | 28.75 | 28.77 | 74,465 | -0.05(-0.16%) |
Jun 25, 2024 | 28.93 | 28.93 | 28.78 | 28.82 | 98,423 | -0.15(-0.53%) |
Jun 24, 2024 | 28.90 | 28.98 | 28.90 | 28.97 | 63,979 | +0.07(+0.23%) |
Jun 21, 2024 | 29.18 | 29.18 | 28.89 | 28.91 | 31,522 | -0.22(-0.76%) |
Jun 20, 2024 | 29.16 | 29.19 | 29.04 | 29.13 | 50,310 | +0.20(+0.68%) |
Jun 18, 2024 | 28.87 | 28.95 | 28.86 | 28.93 | 30,241 | +0.07(+0.23%) |
Jun 17, 2024 | 28.81 | 28.88 | 28.79 | 28.87 | 25,916 | -0.06(-0.21%) |
Jun 14, 2024 | 28.93 | 28.96 | 28.89 | 28.93 | 29,936 | +0.06(+0.21%) |
Jun 13, 2024 | 28.96 | 28.96 | 28.83 | 28.86 | 41,700 | -0.06(-0.21%) |
Jun 12, 2024 | 29.15 | 29.15 | 28.91 | 28.93 | 24,069 | +0.03(+0.10%) |
Jun 11, 2024 | 28.81 | 28.92 | 28.81 | 28.90 | 17,511 | +0.01(+0.03%) |
Jun 10, 2024 | 28.81 | 28.90 | 28.76 | 28.89 | 8,936 | +0.19(+0.65%) |
Jun 07, 2024 | 28.92 | 28.92 | 28.69 | 28.70 | 59,559 | -0.51(-1.75%) |
Jun 06, 2024 | 29.11 | 29.25 | 29.08 | 29.21 | 12,732 | +0.22(+0.77%) |
Jun 05, 2024 | 28.95 | 28.99 | 28.85 | 28.98 | 38,542 | +0.09(+0.31%) |
Jun 04, 2024 | 28.95 | 29.07 | 28.84 | 28.90 | 82,589 | -0.27(-0.92%) |
Jun 03, 2024 | 29.34 | 29.34 | 29.15 | 29.16 | 85,449 | -0.13(-0.46%) |
May 31, 2024 | 29.51 | 29.53 | 29.25 | 29.30 | 117,771 | -0.13(-0.45%) |
May 30, 2024 | 29.55 | 29.57 | 29.38 | 29.43 | 29,342 | -0.24(-0.80%) |
May 29, 2024 | 29.74 | 29.78 | 29.67 | 29.67 | 23,240 | -0.21(-0.69%) |
May 28, 2024 | 29.82 | 29.88 | 29.75 | 29.87 | 59,206 | +0.40(+1.36%) |
May 24, 2024 | 29.48 | 29.50 | 29.41 | 29.47 | 12,875 | +0.08(+0.29%) |
May 23, 2024 | 29.59 | 29.65 | 29.34 | 29.39 | 22,102 | -0.17(-0.57%) |
May 22, 2024 | 29.79 | 29.79 | 29.53 | 29.56 | 56,844 | -0.43(-1.43%) |
May 21, 2024 | 29.98 | 30.06 | 29.93 | 29.99 | 34,882 | +0.01(+0.05%) |
May 20, 2024 | 29.86 | 30.03 | 29.83 | 29.97 | 19,767 | +0.17(+0.57%) |
May 17, 2024 | 29.65 | 29.81 | 29.57 | 29.80 | 20,339 | +0.42(+1.42%) |
May 16, 2024 | 29.43 | 29.43 | 29.30 | 29.39 | 14,183 | +0.03(+0.10%) |
May 15, 2024 | 29.20 | 29.37 | 29.09 | 29.36 | 24,163 | +0.24(+0.83%) |
May 14, 2024 | 29.14 | 29.21 | 28.97 | 29.11 | 25,556 | -0.08(-0.27%) |
May 13, 2024 | 29.04 | 29.20 | 29.04 | 29.19 | 18,344 | +0.19(+0.65%) |
May 10, 2024 | 29.08 | 29.08 | 28.98 | 29.00 | 10,960 | +0.06(+0.20%) |
May 09, 2024 | 28.62 | 28.96 | 28.62 | 28.95 | 12,799 | +0.23(+0.80%) |
May 08, 2024 | 28.59 | 28.75 | 28.59 | 28.72 | 12,490 | -0.02(-0.08%) |
May 07, 2024 | 28.74 | 28.78 | 28.71 | 28.74 | 206,872 | -0.06(-0.21%) |
May 06, 2024 | 28.76 | 28.84 | 28.76 | 28.80 | 27,890 | +0.24(+0.84%) |
May 03, 2024 | 28.59 | 28.60 | 28.48 | 28.56 | 42,285 | -0.02(-0.07%) |
May 02, 2024 | 28.51 | 28.61 | 28.48 | 28.58 | 27,290 | -0.04(-0.13%) |
May 01, 2024 | 28.75 | 28.81 | 28.56 | 28.62 | 35,362 | -0.11(-0.39%) |
Apr 30, 2024 | 28.89 | 28.89 | 28.73 | 28.73 | 66,785 | -0.40(-1.36%) |
Apr 29, 2024 | 29.12 | 29.21 | 29.08 | 29.12 | 70,905 | +0.02(+0.07%) |
Apr 26, 2024 | 29.24 | 29.24 | 29.01 | 29.10 | 92,930 | +0.07(+0.24%) |
Apr 25, 2024 | 28.93 | 29.05 | 28.90 | 29.03 | 15,200 | +0.12(+0.41%) |
Apr 24, 2024 | 28.92 | 28.96 | 28.88 | 28.92 | 33,379 | +0.05(+0.17%) |
Apr 23, 2024 | 28.71 | 28.93 | 28.67 | 28.87 | 72,406 | -0.05(-0.17%) |
Apr 22, 2024 | 28.79 | 28.92 | 28.74 | 28.92 | 249,936 | -0.22(-0.75%) |
Apr 19, 2024 | 29.03 | 29.18 | 29.03 | 29.13 | 38,710 | +0.15(+0.51%) |
Apr 18, 2024 | 29.05 | 29.10 | 28.98 | 28.98 | 162,518 | -0.02(-0.07%) |
Apr 17, 2024 | 29.17 | 29.29 | 28.96 | 29.00 | 44,920 | -0.17(-0.58%) |
Apr 16, 2024 | 29.22 | 29.23 | 29.06 | 29.17 | 35,126 | -0.19(-0.66%) |
Apr 15, 2024 | 29.24 | 29.37 | 28.96 | 29.37 | 33,608 | +0.33(+1.13%) |
Apr 12, 2024 | 29.49 | 29.59 | 29.01 | 29.04 | 43,230 | -0.06(-0.22%) |
Apr 11, 2024 | 29.07 | 29.12 | 28.90 | 29.10 | 25,759 | +0.09(+0.31%) |
Apr 10, 2024 | 29.02 | 29.09 | 28.91 | 29.01 | 52,280 | -0.03(-0.10%) |
Apr 09, 2024 | 29.20 | 29.25 | 28.99 | 29.04 | 27,867 | -0.05(-0.17%) |
Apr 08, 2024 | 29.09 | 29.13 | 28.91 | 29.09 | 23,217 | +0.14(+0.48%) |
Apr 05, 2024 | 28.94 | 29.08 | 28.82 | 28.96 | 39,159 | +0.19(+0.65%) |
Apr 04, 2024 | 28.85 | 28.92 | 28.73 | 28.77 | 32,567 | -0.04(-0.14%) |
Apr 03, 2024 | 28.61 | 28.84 | 28.61 | 28.81 | 30,089 | +0.37(+1.30%) |
Apr 02, 2024 | 28.27 | 28.44 | 28.27 | 28.44 | 16,432 | +0.29(+1.04%) |