Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 28.57 | 29.90 | 28.57 | 29.22 | 12,811 | +0.13(+0.45%) |
Jun 25, 2024 | 29.03 | 29.51 | 28.80 | 29.09 | 8,813 | -0.44(-1.49%) |
Jun 24, 2024 | 29.48 | 29.66 | 28.55 | 29.53 | 14,502 | +0.29(+0.99%) |
Jun 21, 2024 | 29.28 | 29.33 | 28.87 | 29.24 | 35,971 | -0.03(-0.10%) |
Jun 20, 2024 | 28.78 | 29.76 | 28.76 | 29.27 | 29,270 | +0.12(+0.41%) |
Jun 18, 2024 | 28.77 | 29.41 | 28.77 | 29.15 | 15,222 | +0.48(+1.66%) |
Jun 17, 2024 | 28.18 | 28.70 | 27.76 | 28.67 | 16,600 | +0.44(+1.55%) |
Jun 14, 2024 | 27.77 | 29.01 | 27.77 | 28.24 | 16,166 | -0.35(-1.21%) |
Jun 13, 2024 | 29.21 | 29.26 | 28.24 | 28.59 | 14,581 | -0.58(-1.97%) |
Jun 12, 2024 | 29.29 | 29.86 | 28.81 | 29.16 | 20,620 | +0.65(+2.30%) |
Jun 11, 2024 | 28.26 | 28.64 | 28.26 | 28.51 | 8,492 | +0.25(+0.88%) |
Jun 10, 2024 | 27.92 | 28.48 | 27.92 | 28.26 | 8,544 | -0.23(-0.80%) |
Jun 07, 2024 | 27.99 | 28.85 | 27.99 | 28.49 | 18,787 | +0.15(+0.53%) |
Jun 06, 2024 | 28.37 | 28.86 | 28.23 | 28.34 | 6,250 | -0.33(-1.14%) |
Jun 05, 2024 | 28.13 | 29.04 | 27.90 | 28.66 | 24,459 | +0.22(+0.77%) |
Jun 04, 2024 | 28.84 | 28.84 | 27.92 | 28.45 | 13,520 | -0.29(-1.00%) |
Jun 03, 2024 | 28.96 | 28.96 | 28.14 | 28.73 | 26,134 | -0.19(-0.65%) |
May 31, 2024 | 28.90 | 29.26 | 28.86 | 28.92 | 10,040 | +0.25(+0.86%) |
May 30, 2024 | 28.17 | 28.78 | 28.16 | 28.67 | 9,022 | +0.74(+2.66%) |
May 29, 2024 | 28.12 | 28.12 | 26.79 | 27.93 | 12,944 | -0.26(-0.91%) |
May 28, 2024 | 29.05 | 29.12 | 28.19 | 28.19 | 16,596 | -1.04(-3.56%) |
May 24, 2024 | 29.25 | 29.25 | 29.01 | 29.23 | 9,517 | +0.16(+0.55%) |
May 23, 2024 | 29.76 | 29.76 | 28.92 | 29.07 | 22,334 | -0.58(-1.94%) |
May 22, 2024 | 29.28 | 29.96 | 29.28 | 29.65 | 16,618 | +0.22(+0.74%) |
May 21, 2024 | 29.07 | 30.03 | 29.07 | 29.43 | 3,631 | -0.01(-0.03%) |
May 20, 2024 | 28.78 | 30.23 | 28.78 | 29.44 | 10,868 | -0.55(-1.82%) |
May 17, 2024 | 30.25 | 30.42 | 29.77 | 29.98 | 9,407 | +0.10(+0.33%) |
May 16, 2024 | 29.19 | 30.03 | 29.19 | 29.88 | 17,065 | +0.03(+0.10%) |
May 15, 2024 | 29.86 | 30.19 | 29.16 | 29.86 | 34,071 | +0.00(+0.00%) |
May 14, 2024 | 29.82 | 30.03 | 29.61 | 29.86 | 7,991 | +0.17(+0.57%) |
May 13, 2024 | 30.00 | 30.23 | 29.66 | 29.69 | 8,670 | -0.04(-0.13%) |
May 10, 2024 | 30.06 | 30.11 | 29.60 | 29.73 | 5,942 | -0.16(-0.53%) |
May 09, 2024 | 29.66 | 30.00 | 28.76 | 29.88 | 31,486 | -0.22(-0.72%) |
May 08, 2024 | 29.24 | 30.10 | 29.24 | 30.10 | 26,367 | +0.82(+2.81%) |
May 07, 2024 | 29.77 | 30.71 | 29.26 | 29.28 | 9,820 | -0.76(-2.54%) |
May 06, 2024 | 30.03 | 30.37 | 29.49 | 30.04 | 13,564 | +0.01(+0.03%) |
May 03, 2024 | 29.76 | 30.28 | 29.76 | 30.03 | 9,431 | +0.51(+1.71%) |
May 02, 2024 | 29.26 | 29.93 | 29.06 | 29.53 | 14,750 | +0.73(+2.55%) |
May 01, 2024 | 28.37 | 29.40 | 28.37 | 28.79 | 19,933 | +0.30(+1.04%) |
Apr 30, 2024 | 28.76 | 28.76 | 28.38 | 28.50 | 8,277 | -0.87(-2.97%) |
Apr 29, 2024 | 29.35 | 29.46 | 29.03 | 29.37 | 9,848 | -0.13(-0.44%) |
Apr 26, 2024 | 29.61 | 29.70 | 29.27 | 29.50 | 10,599 | +0.41(+1.40%) |
Apr 25, 2024 | 29.25 | 29.25 | 28.25 | 29.09 | 22,484 | -0.26(-0.88%) |
Apr 24, 2024 | 28.74 | 29.55 | 28.71 | 29.35 | 10,629 | +0.29(+0.99%) |
Apr 23, 2024 | 29.40 | 29.42 | 28.67 | 29.06 | 14,013 | -0.36(-1.21%) |
Apr 22, 2024 | 29.26 | 29.77 | 28.80 | 29.42 | 9,870 | +0.13(+0.44%) |
Apr 19, 2024 | 27.88 | 29.29 | 27.88 | 29.29 | 11,990 | +1.22(+4.35%) |
Apr 18, 2024 | 27.85 | 28.53 | 27.70 | 28.07 | 23,368 | +0.65(+2.39%) |
Apr 17, 2024 | 27.47 | 28.45 | 27.18 | 27.41 | 22,944 | -0.08(-0.29%) |
Apr 16, 2024 | 28.12 | 28.27 | 27.41 | 27.49 | 17,577 | -1.05(-3.68%) |
Apr 15, 2024 | 28.64 | 29.44 | 28.38 | 28.55 | 11,753 | -0.09(-0.31%) |
Apr 12, 2024 | 28.03 | 28.64 | 27.65 | 28.64 | 20,421 | -0.23(-0.79%) |
Apr 11, 2024 | 28.57 | 28.89 | 28.33 | 28.86 | 12,966 | +0.17(+0.59%) |
Apr 10, 2024 | 28.38 | 29.04 | 28.19 | 28.69 | 31,231 | -0.18(-0.62%) |
Apr 09, 2024 | 28.67 | 29.29 | 28.68 | 28.87 | 5,699 | -0.22(-0.75%) |
Apr 08, 2024 | 28.78 | 29.36 | 28.79 | 29.09 | 7,180 | +0.01(+0.03%) |
Apr 05, 2024 | 29.27 | 29.34 | 29.08 | 29.08 | 4,282 | -0.26(-0.88%) |
Apr 04, 2024 | 29.21 | 29.70 | 29.21 | 29.34 | 7,602 | +0.08(+0.27%) |
Apr 03, 2024 | 28.53 | 29.76 | 28.42 | 29.26 | 21,719 | +0.44(+1.51%) |
Apr 02, 2024 | 29.23 | 29.41 | 28.20 | 28.82 | 21,966 | -0.64(-2.19%) |