Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 28.63 | 28.86 | 28.49 | 28.58 | 67,388 | +0.09(+0.32%) |
Jun 17, 2024 | 28.31 | 28.61 | 28.27 | 28.49 | 49,423 | +0.19(+0.67%) |
Jun 14, 2024 | 28.36 | 28.42 | 28.21 | 28.30 | 23,129 | -0.34(-1.19%) |
Jun 13, 2024 | 28.62 | 28.96 | 28.55 | 28.64 | 58,792 | -0.40(-1.38%) |
Jun 12, 2024 | 29.44 | 29.44 | 28.91 | 29.04 | 56,828 | +0.43(+1.50%) |
Jun 11, 2024 | 28.58 | 28.79 | 28.54 | 28.61 | 66,039 | -0.34(-1.17%) |
Jun 10, 2024 | 28.89 | 29.23 | 28.74 | 28.95 | 76,028 | +0.14(+0.49%) |
Jun 07, 2024 | 28.80 | 29.06 | 28.80 | 28.81 | 90,069 | -0.40(-1.37%) |
Jun 06, 2024 | 29.13 | 29.31 | 29.07 | 29.21 | 32,185 | +0.10(+0.34%) |
Jun 05, 2024 | 28.94 | 29.11 | 28.89 | 29.11 | 40,499 | +0.39(+1.36%) |
Jun 04, 2024 | 28.77 | 28.81 | 28.63 | 28.72 | 33,530 | +0.21(+0.74%) |
Jun 03, 2024 | 28.76 | 28.94 | 28.50 | 28.51 | 25,587 | -0.22(-0.77%) |
May 31, 2024 | 28.59 | 28.73 | 28.49 | 28.73 | 44,738 | +0.08(+0.28%) |
May 30, 2024 | 28.57 | 28.68 | 28.52 | 28.65 | 33,426 | +0.26(+0.92%) |
May 29, 2024 | 28.52 | 28.56 | 28.01 | 28.39 | 43,383 | -0.55(-1.90%) |
May 28, 2024 | 28.91 | 28.96 | 28.82 | 28.94 | 29,711 | -0.06(-0.21%) |
May 24, 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 30,909 | +0.28(+0.97%) |
May 23, 2024 | 29.12 | 29.12 | 28.72 | 28.72 | 24,449 | -0.31(-1.07%) |
May 22, 2024 | 29.04 | 29.49 | 28.88 | 29.03 | 78,122 | -0.08(-0.27%) |
May 21, 2024 | 29.18 | 29.25 | 29.10 | 29.11 | 56,697 | -0.21(-0.72%) |
May 20, 2024 | 29.25 | 29.36 | 29.25 | 29.32 | 34,532 | +0.10(+0.34%) |
May 17, 2024 | 29.09 | 29.50 | 29.09 | 29.22 | 59,402 | -0.01(-0.03%) |
May 16, 2024 | 29.20 | 29.30 | 29.13 | 29.23 | 28,513 | -0.06(-0.20%) |
May 15, 2024 | 29.09 | 29.35 | 29.09 | 29.29 | 38,058 | +0.22(+0.76%) |
May 14, 2024 | 28.81 | 29.07 | 28.81 | 29.07 | 27,850 | +0.21(+0.73%) |
May 13, 2024 | 28.55 | 28.92 | 28.55 | 28.86 | 27,108 | +0.15(+0.52%) |
May 10, 2024 | 28.78 | 28.79 | 28.67 | 28.71 | 23,885 | +0.08(+0.28%) |
May 09, 2024 | 28.42 | 28.70 | 28.41 | 28.63 | 60,070 | +0.12(+0.42%) |
May 08, 2024 | 28.40 | 28.66 | 27.96 | 28.51 | 70,232 | +0.08(+0.28%) |
May 07, 2024 | 28.44 | 28.88 | 28.42 | 28.43 | 42,908 | -0.03(-0.11%) |
May 06, 2024 | 28.40 | 28.54 | 28.40 | 28.46 | 592,699 | +0.18(+0.62%) |
May 03, 2024 | 28.59 | 28.59 | 28.12 | 28.29 | 30,417 | +0.38(+1.34%) |
May 02, 2024 | 27.70 | 28.06 | 27.70 | 27.91 | 30,258 | +0.34(+1.24%) |
May 01, 2024 | 27.59 | 27.85 | 27.45 | 27.57 | 47,313 | -0.03(-0.12%) |
Apr 30, 2024 | 27.83 | 27.96 | 27.60 | 27.60 | 79,476 | -0.36(-1.29%) |
Apr 29, 2024 | 27.93 | 28.04 | 27.86 | 27.96 | 30,796 | +0.07(+0.23%) |
Apr 26, 2024 | 27.86 | 27.90 | 27.77 | 27.89 | 23,364 | +0.29(+1.07%) |
Apr 25, 2024 | 27.18 | 27.70 | 27.18 | 27.60 | 56,100 | -0.11(-0.40%) |
Apr 24, 2024 | 27.71 | 27.84 | 27.59 | 27.71 | 17,371 | -0.04(-0.14%) |
Apr 23, 2024 | 27.58 | 27.86 | 27.57 | 27.75 | 38,689 | +0.34(+1.24%) |
Apr 22, 2024 | 26.75 | 27.55 | 26.75 | 27.41 | 3,650,732 | +0.45(+1.67%) |
Apr 19, 2024 | 26.78 | 27.07 | 26.78 | 26.96 | 58,090 | -0.15(-0.54%) |
Apr 18, 2024 | 27.29 | 27.29 | 27.02 | 27.11 | 50,775 | -0.00(-0.01%) |
Apr 17, 2024 | 27.13 | 27.54 | 27.09 | 27.11 | 41,286 | +0.03(+0.11%) |
Apr 16, 2024 | 27.07 | 27.25 | 27.02 | 27.08 | 48,366 | -0.30(-1.10%) |
Apr 15, 2024 | 27.73 | 27.73 | 27.32 | 27.38 | 36,896 | -0.04(-0.15%) |
Apr 12, 2024 | 27.74 | 27.75 | 27.42 | 27.42 | 56,600 | -0.53(-1.90%) |
Apr 11, 2024 | 27.88 | 28.05 | 27.69 | 27.95 | 34,223 | +0.06(+0.22%) |
Apr 10, 2024 | 28.03 | 28.10 | 27.50 | 27.89 | 78,257 | -0.35(-1.24%) |
Apr 09, 2024 | 28.35 | 28.35 | 28.14 | 28.24 | 47,616 | -0.04(-0.14%) |
Apr 08, 2024 | 28.38 | 28.44 | 28.22 | 28.28 | 10,454,469 | +0.24(+0.86%) |
Apr 05, 2024 | 27.95 | 28.11 | 27.87 | 28.04 | 29,424 | +0.02(+0.07%) |
Apr 04, 2024 | 28.43 | 28.43 | 28.02 | 28.02 | 17,432 | -0.15(-0.54%) |
Apr 03, 2024 | 28.15 | 28.30 | 28.10 | 28.17 | 38,776 | +0.05(+0.18%) |
Apr 02, 2024 | 28.13 | 28.29 | 28.05 | 28.12 | 40,891 | -0.15(-0.53%) |