Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 27.40 | 27.86 | 27.21 | 27.75 | 339,905 | +0.17(+0.62%) |
Jun 14, 2024 | 27.50 | 27.65 | 27.35 | 27.58 | 353,106 | +0.01(+0.04%) |
Jun 13, 2024 | 28.11 | 28.14 | 27.46 | 27.57 | 387,490 | -0.48(-1.71%) |
Jun 12, 2024 | 28.11 | 28.39 | 27.97 | 28.05 | 648,550 | +0.47(+1.70%) |
Jun 11, 2024 | 27.45 | 27.62 | 27.20 | 27.58 | 331,443 | -0.12(-0.43%) |
Jun 10, 2024 | 27.24 | 27.83 | 27.24 | 27.70 | 263,316 | +0.31(+1.13%) |
Jun 07, 2024 | 27.61 | 27.89 | 27.32 | 27.39 | 294,977 | -0.39(-1.40%) |
Jun 06, 2024 | 27.38 | 27.89 | 27.38 | 27.78 | 301,488 | +0.41(+1.50%) |
Jun 05, 2024 | 27.18 | 27.39 | 26.88 | 27.37 | 442,827 | +0.45(+1.67%) |
Jun 04, 2024 | 26.69 | 27.04 | 26.69 | 26.92 | 725,389 | +0.12(+0.45%) |
Jun 03, 2024 | 26.93 | 27.07 | 26.47 | 26.80 | 319,223 | +0.13(+0.49%) |
May 31, 2024 | 26.94 | 27.06 | 26.14 | 26.67 | 370,653 | -0.12(-0.45%) |
May 30, 2024 | 26.92 | 27.01 | 26.67 | 26.79 | 325,012 | -0.45(-1.65%) |
May 29, 2024 | 27.23 | 27.35 | 27.08 | 27.24 | 233,450 | -0.38(-1.38%) |
May 28, 2024 | 27.47 | 27.62 | 27.17 | 27.62 | 270,433 | -0.02(-0.07%) |
May 24, 2024 | 27.30 | 27.73 | 27.22 | 27.64 | 295,554 | +0.38(+1.39%) |
May 23, 2024 | 28.13 | 28.13 | 27.09 | 27.26 | 565,357 | -0.66(-2.36%) |
May 22, 2024 | 28.08 | 28.28 | 27.74 | 27.92 | 310,818 | -0.17(-0.61%) |
May 21, 2024 | 28.44 | 28.44 | 28.06 | 28.09 | 196,806 | -0.40(-1.40%) |
May 20, 2024 | 28.15 | 28.51 | 27.99 | 28.49 | 238,451 | +0.39(+1.39%) |
May 17, 2024 | 27.95 | 28.17 | 27.78 | 28.10 | 237,138 | +0.32(+1.15%) |
May 16, 2024 | 28.13 | 28.23 | 27.75 | 27.78 | 439,712 | -0.48(-1.70%) |
May 15, 2024 | 28.00 | 28.27 | 27.82 | 28.26 | 335,110 | +0.74(+2.69%) |
May 14, 2024 | 27.18 | 27.75 | 27.17 | 27.52 | 338,355 | +0.38(+1.40%) |
May 13, 2024 | 27.26 | 27.48 | 27.09 | 27.14 | 344,967 | +0.09(+0.33%) |
May 10, 2024 | 27.72 | 27.80 | 27.02 | 27.05 | 447,715 | -0.49(-1.78%) |
May 09, 2024 | 27.55 | 27.65 | 27.28 | 27.54 | 248,352 | -0.15(-0.54%) |
May 08, 2024 | 27.68 | 27.80 | 27.43 | 27.69 | 360,926 | -0.50(-1.77%) |
May 07, 2024 | 28.31 | 28.52 | 28.12 | 28.19 | 309,584 | -0.27(-0.95%) |
May 06, 2024 | 28.00 | 28.48 | 28.00 | 28.46 | 239,977 | +0.70(+2.52%) |
May 03, 2024 | 28.32 | 28.45 | 27.67 | 27.76 | 381,844 | +0.16(+0.58%) |
May 02, 2024 | 27.27 | 27.63 | 26.76 | 27.60 | 408,397 | +0.73(+2.72%) |
May 01, 2024 | 26.51 | 27.58 | 26.49 | 26.87 | 398,101 | +0.08(+0.30%) |
Apr 30, 2024 | 27.40 | 27.51 | 26.77 | 26.79 | 475,876 | -0.81(-2.93%) |
Apr 29, 2024 | 27.84 | 28.05 | 27.39 | 27.60 | 523,515 | -0.29(-1.04%) |
Apr 26, 2024 | 27.40 | 27.89 | 27.30 | 27.89 | 454,223 | +0.54(+1.97%) |
Apr 25, 2024 | 26.71 | 27.45 | 26.59 | 27.35 | 338,085 | -0.37(-1.33%) |
Apr 24, 2024 | 28.23 | 28.36 | 27.59 | 27.72 | 457,109 | -0.47(-1.67%) |
Apr 23, 2024 | 27.35 | 28.27 | 27.28 | 28.19 | 731,653 | +1.03(+3.79%) |
Apr 22, 2024 | 26.96 | 27.35 | 26.68 | 27.16 | 518,500 | +0.48(+1.80%) |
Apr 19, 2024 | 27.17 | 27.37 | 26.52 | 26.68 | 601,247 | -0.47(-1.73%) |
Apr 18, 2024 | 27.32 | 27.74 | 27.04 | 27.15 | 499,169 | -0.07(-0.26%) |
Apr 17, 2024 | 27.68 | 27.82 | 27.02 | 27.22 | 443,195 | -0.30(-1.09%) |
Apr 16, 2024 | 27.48 | 27.71 | 27.06 | 27.52 | 636,135 | +0.06(+0.22%) |
Apr 15, 2024 | 28.67 | 28.72 | 27.42 | 27.46 | 582,145 | -1.06(-3.72%) |
Apr 12, 2024 | 29.14 | 29.21 | 28.39 | 28.52 | 702,498 | -1.02(-3.45%) |
Apr 11, 2024 | 29.22 | 29.58 | 28.84 | 29.54 | 395,490 | +0.45(+1.55%) |
Apr 10, 2024 | 28.81 | 29.34 | 28.78 | 29.09 | 422,593 | -0.41(-1.39%) |
Apr 09, 2024 | 29.60 | 29.76 | 29.17 | 29.50 | 367,773 | -0.09(-0.30%) |
Apr 08, 2024 | 29.55 | 29.75 | 29.37 | 29.59 | 381,400 | +0.34(+1.16%) |
Apr 05, 2024 | 28.90 | 29.44 | 28.85 | 29.25 | 440,532 | +0.17(+0.58%) |
Apr 04, 2024 | 29.86 | 30.02 | 29.06 | 29.08 | 399,435 | -0.43(-1.46%) |
Apr 03, 2024 | 29.32 | 29.72 | 29.25 | 29.51 | 287,045 | +0.05(+0.17%) |
Apr 02, 2024 | 29.10 | 29.50 | 28.85 | 29.46 | 611,111 | -0.42(-1.41%) |