Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 27.62 | 27.68 | 27.60 | 27.67 | 8,771 | +0.02(+0.07%) |
Jun 25, 2024 | 27.58 | 27.65 | 27.58 | 27.65 | 117,592 | +0.05(+0.19%) |
Jun 24, 2024 | 27.64 | 27.64 | 27.59 | 27.59 | 1,203 | -0.03(-0.10%) |
Jun 21, 2024 | 27.58 | 27.64 | 27.58 | 27.62 | 4,623 | +0.01(+0.03%) |
Jun 20, 2024 | 27.69 | 27.69 | 27.60 | 27.62 | 7,013 | -0.05(-0.18%) |
Jun 18, 2024 | 27.67 | 27.67 | 27.59 | 27.67 | 8,317 | +0.04(+0.15%) |
Jun 17, 2024 | 27.60 | 27.68 | 27.60 | 27.62 | 3,588 | +0.04(+0.15%) |
Jun 14, 2024 | 27.60 | 27.60 | 27.57 | 27.58 | 847 | -0.02(-0.06%) |
Jun 13, 2024 | 27.55 | 27.60 | 27.55 | 27.60 | 4,360 | +0.02(+0.06%) |
Jun 12, 2024 | 27.60 | 27.61 | 27.57 | 27.58 | 859 | +0.09(+0.32%) |
Jun 11, 2024 | 27.45 | 27.52 | 27.45 | 27.50 | 16,393 | +0.01(+0.05%) |
Jun 10, 2024 | 27.50 | 27.50 | 27.45 | 27.48 | 23,033 | +0.01(+0.04%) |
Jun 07, 2024 | 27.49 | 27.50 | 27.47 | 27.47 | 3,012 | +0.01(+0.03%) |
Jun 06, 2024 | 27.51 | 27.51 | 27.46 | 27.46 | 1,714 | -0.01(-0.03%) |
Jun 05, 2024 | 27.43 | 27.47 | 27.41 | 27.47 | 14,056 | +0.09(+0.33%) |
Jun 04, 2024 | 27.40 | 27.43 | 27.36 | 27.38 | 2,217 | +0.01(+0.03%) |
Jun 03, 2024 | 27.33 | 27.42 | 27.33 | 27.37 | 9,470 | -0.02(-0.07%) |
May 31, 2024 | 27.34 | 27.39 | 27.23 | 27.39 | 3,807 | +0.12(+0.43%) |
May 30, 2024 | 27.27 | 27.35 | 27.27 | 27.27 | 2,313 | -0.07(-0.25%) |
May 29, 2024 | 27.37 | 27.37 | 27.30 | 27.34 | 4,985 | -0.06(-0.22%) |
May 28, 2024 | 27.34 | 27.42 | 27.33 | 27.40 | 5,499 | +0.03(+0.11%) |
May 24, 2024 | 27.37 | 27.41 | 27.35 | 27.37 | 1,789 | +0.08(+0.30%) |
May 23, 2024 | 27.35 | 27.40 | 27.29 | 27.29 | 4,125 | -0.06(-0.22%) |
May 22, 2024 | 27.39 | 27.42 | 27.33 | 27.35 | 12,927 | -0.03(-0.10%) |
May 21, 2024 | 27.29 | 27.41 | 27.29 | 27.38 | 5,840 | +0.03(+0.11%) |
May 20, 2024 | 27.29 | 27.40 | 27.29 | 27.35 | 7,921 | -0.01(-0.05%) |
May 17, 2024 | 27.29 | 27.36 | 27.27 | 27.36 | 6,813 | +0.06(+0.23%) |
May 16, 2024 | 27.32 | 27.34 | 27.30 | 27.30 | 955 | -0.01(-0.05%) |
May 15, 2024 | 27.25 | 27.34 | 27.25 | 27.31 | 8,740 | +0.11(+0.39%) |
May 14, 2024 | 27.14 | 27.23 | 27.14 | 27.20 | 7,937 | +0.06(+0.21%) |
May 13, 2024 | 27.20 | 27.20 | 27.12 | 27.15 | 2,883 | -0.01(-0.03%) |
May 10, 2024 | 27.24 | 27.24 | 27.11 | 27.15 | 22,362 | +0.05(+0.17%) |
May 09, 2024 | 27.07 | 27.12 | 27.06 | 27.11 | 8,142 | +0.06(+0.21%) |
May 08, 2024 | 26.97 | 27.06 | 26.97 | 27.05 | 2,362 | +0.00(+0.01%) |
May 07, 2024 | 27.05 | 27.07 | 27.05 | 27.05 | 2,456 | +0.04(+0.16%) |
May 06, 2024 | 26.91 | 27.00 | 26.91 | 27.00 | 68,734 | +0.09(+0.33%) |
May 03, 2024 | 26.87 | 26.96 | 26.83 | 26.92 | 7,116 | +0.18(+0.66%) |
May 02, 2024 | 26.69 | 26.78 | 26.63 | 26.74 | 13,275 | +0.07(+0.27%) |
May 01, 2024 | 26.72 | 26.73 | 26.67 | 26.67 | 2,210 | -0.04(-0.14%) |
Apr 30, 2024 | 26.84 | 26.84 | 26.71 | 26.71 | 2,828 | -0.16(-0.61%) |
Apr 29, 2024 | 26.84 | 26.87 | 26.81 | 26.87 | 1,968 | +0.06(+0.22%) |
Apr 26, 2024 | 26.81 | 26.83 | 26.78 | 26.81 | 7,476 | +0.13(+0.50%) |
Apr 25, 2024 | 26.62 | 26.69 | 26.55 | 26.68 | 3,788 | -0.06(-0.24%) |
Apr 24, 2024 | 26.73 | 26.75 | 26.66 | 26.74 | 11,680 | +0.02(+0.06%) |
Apr 23, 2024 | 26.68 | 26.75 | 26.68 | 26.72 | 6,528 | +0.14(+0.54%) |
Apr 22, 2024 | 26.52 | 26.62 | 26.44 | 26.58 | 3,082 | +0.18(+0.67%) |
Apr 19, 2024 | 26.54 | 26.54 | 26.38 | 26.40 | 17,271 | -0.11(-0.41%) |
Apr 18, 2024 | 26.61 | 26.61 | 26.51 | 26.51 | 3,981 | -0.03(-0.12%) |
Apr 17, 2024 | 26.64 | 26.64 | 26.52 | 26.54 | 1,345 | -0.02(-0.07%) |
Apr 16, 2024 | 26.56 | 26.63 | 26.55 | 26.56 | 5,262 | -0.03(-0.13%) |
Apr 15, 2024 | 26.77 | 26.77 | 26.59 | 26.59 | 8,059 | -0.09(-0.32%) |
Apr 12, 2024 | 26.83 | 26.83 | 26.68 | 26.68 | 14,469 | -0.17(-0.63%) |
Apr 11, 2024 | 26.76 | 26.90 | 26.75 | 26.85 | 6,877 | +0.07(+0.26%) |
Apr 10, 2024 | 26.80 | 26.80 | 26.75 | 26.78 | 4,621 | -0.08(-0.30%) |
Apr 09, 2024 | 26.96 | 26.96 | 26.80 | 26.86 | 1,717 | +0.01(+0.04%) |
Apr 08, 2024 | 26.89 | 26.89 | 26.83 | 26.85 | 7,661 | -0.01(-0.03%) |
Apr 05, 2024 | 26.84 | 26.86 | 26.83 | 26.86 | 1,361 | +0.13(+0.48%) |
Apr 04, 2024 | 27.00 | 27.00 | 26.73 | 26.73 | 67,100 | -0.13(-0.48%) |
Apr 03, 2024 | 26.90 | 26.91 | 26.84 | 26.86 | 67,317 | +0.01(+0.04%) |
Apr 02, 2024 | 26.90 | 26.90 | 26.81 | 26.85 | 54,084 | -0.08(-0.30%) |