Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 28.56 | 28.56 | 28.35 | 28.51 | 91,583 | -0.03(-0.10%) |
Jun 18, 2024 | 28.29 | 28.55 | 28.29 | 28.54 | 135,899 | +0.19(+0.66%) |
Jun 17, 2024 | 28.28 | 28.44 | 28.10 | 28.35 | 49,555 | +0.12(+0.42%) |
Jun 14, 2024 | 28.17 | 28.35 | 27.88 | 28.24 | 86,997 | -0.37(-1.28%) |
Jun 13, 2024 | 28.77 | 28.78 | 28.47 | 28.60 | 145,732 | -0.33(-1.15%) |
Jun 12, 2024 | 29.20 | 29.20 | 28.89 | 28.93 | 60,909 | +0.31(+1.09%) |
Jun 11, 2024 | 28.72 | 28.75 | 28.50 | 28.62 | 79,968 | -0.34(-1.16%) |
Jun 10, 2024 | 28.73 | 29.02 | 28.73 | 28.96 | 90,065 | -0.04(-0.14%) |
Jun 07, 2024 | 29.23 | 29.23 | 28.93 | 29.00 | 86,141 | -0.23(-0.78%) |
Jun 06, 2024 | 29.14 | 29.35 | 29.09 | 29.23 | 102,487 | +0.14(+0.48%) |
Jun 05, 2024 | 29.04 | 29.14 | 28.88 | 29.09 | 59,406 | +0.21(+0.72%) |
Jun 04, 2024 | 28.94 | 28.96 | 28.80 | 28.88 | 40,338 | -0.18(-0.61%) |
Jun 03, 2024 | 29.09 | 29.09 | 28.85 | 29.06 | 40,428 | +0.14(+0.48%) |
May 31, 2024 | 28.91 | 28.92 | 28.67 | 28.92 | 106,967 | +0.25(+0.86%) |
May 30, 2024 | 28.58 | 28.74 | 28.52 | 28.67 | 58,108 | +0.22(+0.77%) |
May 29, 2024 | 28.57 | 28.60 | 28.43 | 28.45 | 102,349 | -0.46(-1.58%) |
May 28, 2024 | 28.97 | 28.98 | 28.82 | 28.91 | 58,441 | +0.00(+0.00%) |
May 24, 2024 | 28.74 | 28.91 | 28.70 | 28.91 | 48,183 | +0.29(+1.00%) |
May 23, 2024 | 28.98 | 28.98 | 28.56 | 28.62 | 64,386 | -0.05(-0.18%) |
May 22, 2024 | 28.78 | 28.80 | 28.57 | 28.67 | 95,082 | -0.24(-0.82%) |
May 21, 2024 | 28.89 | 28.95 | 28.85 | 28.91 | 68,911 | -0.04(-0.14%) |
May 20, 2024 | 28.87 | 29.01 | 28.87 | 28.95 | 91,667 | +0.05(+0.17%) |
May 17, 2024 | 28.81 | 28.92 | 28.77 | 28.90 | 171,206 | +0.07(+0.24%) |
May 16, 2024 | 29.01 | 29.01 | 28.77 | 28.83 | 84,085 | -0.14(-0.48%) |
May 15, 2024 | 28.74 | 28.97 | 28.73 | 28.97 | 53,425 | +0.26(+0.90%) |
May 14, 2024 | 28.57 | 28.72 | 28.52 | 28.71 | 63,530 | +0.27(+0.94%) |
May 13, 2024 | 28.43 | 28.54 | 28.43 | 28.44 | 126,314 | +0.03(+0.10%) |
May 10, 2024 | 28.42 | 28.47 | 28.40 | 28.41 | 64,487 | +0.01(+0.03%) |
May 09, 2024 | 28.17 | 28.40 | 28.14 | 28.40 | 87,572 | +0.24(+0.87%) |
May 08, 2024 | 28.15 | 28.19 | 28.04 | 28.16 | 34,189 | -0.08(-0.27%) |
May 07, 2024 | 28.20 | 28.30 | 28.03 | 28.24 | 912,325 | +0.10(+0.35%) |
May 06, 2024 | 28.08 | 28.23 | 28.01 | 28.14 | 68,486 | +0.26(+0.93%) |
May 03, 2024 | 28.00 | 28.00 | 27.80 | 27.88 | 67,541 | +0.23(+0.82%) |
May 02, 2024 | 27.68 | 27.77 | 27.42 | 27.65 | 30,924 | +0.34(+1.23%) |
May 01, 2024 | 27.41 | 27.65 | 27.31 | 27.31 | 58,587 | -0.13(-0.47%) |
Apr 30, 2024 | 27.66 | 27.74 | 27.39 | 27.44 | 40,416 | -0.30(-1.07%) |
Apr 29, 2024 | 27.72 | 27.75 | 27.62 | 27.74 | 82,967 | +0.12(+0.43%) |
Apr 26, 2024 | 27.49 | 27.66 | 27.47 | 27.62 | 95,397 | +0.27(+0.98%) |
Apr 25, 2024 | 27.16 | 27.40 | 27.09 | 27.35 | 91,424 | -0.14(-0.50%) |
Apr 24, 2024 | 27.54 | 27.54 | 27.39 | 27.49 | 36,793 | -0.06(-0.21%) |
Apr 23, 2024 | 27.28 | 27.59 | 27.28 | 27.55 | 49,487 | +0.34(+1.26%) |
Apr 22, 2024 | 27.04 | 27.28 | 27.01 | 27.21 | 61,254 | +0.28(+1.03%) |
Apr 19, 2024 | 27.01 | 27.11 | 26.90 | 26.93 | 53,403 | -0.07(-0.26%) |
Apr 18, 2024 | 27.09 | 27.14 | 26.94 | 27.00 | 53,013 | -0.08(-0.29%) |
Apr 17, 2024 | 27.13 | 27.15 | 26.93 | 27.08 | 45,024 | +0.01(+0.04%) |
Apr 16, 2024 | 27.18 | 27.18 | 26.93 | 27.07 | 44,547 | -0.25(-0.91%) |
Apr 15, 2024 | 27.80 | 27.80 | 27.27 | 27.31 | 53,360 | -0.07(-0.25%) |
Apr 12, 2024 | 27.57 | 27.64 | 27.33 | 27.38 | 82,152 | -0.41(-1.46%) |
Apr 11, 2024 | 27.82 | 27.86 | 27.56 | 27.79 | 55,201 | +0.02(+0.07%) |
Apr 10, 2024 | 27.73 | 27.86 | 27.66 | 27.77 | 87,670 | -0.38(-1.34%) |
Apr 09, 2024 | 28.16 | 28.24 | 27.96 | 28.15 | 52,176 | +0.00(+0.00%) |
Apr 08, 2024 | 28.07 | 28.20 | 28.05 | 28.15 | 97,535 | +0.18(+0.64%) |
Apr 05, 2024 | 27.89 | 28.00 | 27.82 | 27.97 | 27,454 | +0.05(+0.18%) |
Apr 04, 2024 | 28.26 | 28.30 | 27.90 | 27.92 | 60,368 | -0.22(-0.77%) |
Apr 03, 2024 | 27.89 | 28.17 | 27.89 | 28.14 | 47,884 | +0.22(+0.78%) |
Apr 02, 2024 | 27.99 | 28.00 | 27.85 | 27.92 | 64,223 | -0.19(-0.68%) |