Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 29.82 | 29.85 | 29.81 | 29.85 | 571 | +0.01(+0.02%) |
Jun 25, 2024 | 29.78 | 29.84 | 29.75 | 29.84 | 3,322 | +0.25(+0.85%) |
Jun 24, 2024 | 29.78 | 29.81 | 29.59 | 29.59 | 2,997 | -0.23(-0.76%) |
Jun 21, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 1,680 | -0.00(-0.01%) |
Jun 20, 2024 | 29.81 | 29.82 | 29.81 | 29.82 | 6,215 | -0.11(-0.37%) |
Jun 18, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 114 | +0.14(+0.48%) |
Jun 17, 2024 | 29.56 | 29.79 | 29.56 | 29.79 | 3,234 | +0.26(+0.87%) |
Jun 14, 2024 | 29.47 | 29.57 | 29.47 | 29.53 | 2,272 | +0.16(+0.53%) |
Jun 13, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 0 | +0.02(+0.06%) |
Jun 12, 2024 | 29.47 | 29.47 | 29.36 | 29.36 | 998 | +0.38(+1.32%) |
Jun 11, 2024 | 28.83 | 28.98 | 28.80 | 28.98 | 1,885 | +0.24(+0.82%) |
Jun 10, 2024 | 28.67 | 28.74 | 28.67 | 28.74 | 521 | +0.10(+0.35%) |
Jun 07, 2024 | 28.69 | 28.72 | 28.64 | 28.64 | 1,289 | -0.01(-0.05%) |
Jun 06, 2024 | 28.61 | 28.65 | 28.61 | 28.65 | 699 | -0.00(-0.00%) |
Jun 05, 2024 | 28.52 | 28.65 | 28.52 | 28.65 | 212 | +0.52(+1.85%) |
Jun 04, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 10 | +0.19(+0.66%) |
Jun 03, 2024 | 27.94 | 27.95 | 27.94 | 27.95 | 6,014 | -0.03(-0.11%) |
May 31, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 100 | +0.06(+0.21%) |
May 30, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 1 | -0.37(-1.32%) |
May 29, 2024 | 28.39 | 28.39 | 28.29 | 28.29 | 294 | -0.15(-0.52%) |
May 28, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 0 | -0.04(-0.12%) |
May 24, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 100 | +0.09(+0.32%) |
May 23, 2024 | 28.67 | 28.67 | 28.39 | 28.39 | 5,468 | -0.12(-0.41%) |
May 22, 2024 | 28.62 | 28.62 | 28.50 | 28.50 | 350 | -0.12(-0.43%) |
May 21, 2024 | 28.55 | 28.63 | 28.55 | 28.63 | 1,781 | -0.02(-0.06%) |
May 20, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 3,852 | +0.12(+0.43%) |
May 17, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 442 | -0.01(-0.02%) |
May 16, 2024 | 28.69 | 28.69 | 28.53 | 28.53 | 4,737 | -0.08(-0.30%) |
May 15, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 3 | +0.53(+1.87%) |
May 14, 2024 | 27.98 | 28.09 | 27.93 | 28.09 | 2,510 | +0.11(+0.40%) |
May 13, 2024 | 27.95 | 27.98 | 27.95 | 27.98 | 512 | -0.09(-0.33%) |
May 10, 2024 | 28.05 | 28.07 | 27.98 | 28.07 | 1,359 | +0.14(+0.52%) |
May 09, 2024 | 27.83 | 27.92 | 27.80 | 27.92 | 3,516 | +0.12(+0.45%) |
May 08, 2024 | 27.82 | 27.82 | 27.77 | 27.80 | 530 | -0.05(-0.18%) |
May 07, 2024 | 27.81 | 27.85 | 27.81 | 27.85 | 240 | +0.12(+0.44%) |
May 06, 2024 | 27.55 | 27.73 | 27.55 | 27.73 | 1,420 | +0.25(+0.91%) |
May 03, 2024 | 27.42 | 27.48 | 27.42 | 27.48 | 843 | +0.48(+1.78%) |
May 02, 2024 | 26.95 | 27.06 | 26.95 | 27.00 | 1,535 | +0.23(+0.84%) |
May 01, 2024 | 26.79 | 26.86 | 26.77 | 26.77 | 2,992 | -0.10(-0.37%) |
Apr 30, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 4 | -0.43(-1.56%) |
Apr 29, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 367 | -0.05(-0.17%) |
Apr 26, 2024 | 27.34 | 27.39 | 27.34 | 27.34 | 2,101 | +0.39(+1.46%) |
Apr 25, 2024 | 26.91 | 26.95 | 26.91 | 26.95 | 56,125 | -0.13(-0.48%) |
Apr 24, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 40 | -0.02(-0.06%) |
Apr 23, 2024 | 27.08 | 27.10 | 27.08 | 27.10 | 6,129 | +0.40(+1.48%) |
Apr 22, 2024 | 26.57 | 26.85 | 26.49 | 26.70 | 11,802 | +0.24(+0.92%) |
Apr 19, 2024 | 26.67 | 26.67 | 26.46 | 26.46 | 1,387 | -0.32(-1.21%) |
Apr 18, 2024 | 27.00 | 27.00 | 26.78 | 26.78 | 4,746 | -0.20(-0.74%) |
Apr 17, 2024 | 27.02 | 27.06 | 26.96 | 26.98 | 7,082 | -0.21(-0.76%) |
Apr 16, 2024 | 27.23 | 27.23 | 27.19 | 27.19 | 11,307 | +0.02(+0.06%) |
Apr 15, 2024 | 27.63 | 27.63 | 27.17 | 27.17 | 1,968 | -0.42(-1.53%) |
Apr 12, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | -0.38(-1.35%) |
Apr 11, 2024 | 27.76 | 27.97 | 27.76 | 27.97 | 3,559 | +0.20(+0.71%) |
Apr 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 2,555 | -0.30(-1.06%) |
Apr 09, 2024 | 27.91 | 28.07 | 27.91 | 28.07 | 1,558 | +0.01(+0.04%) |
Apr 08, 2024 | 27.98 | 28.06 | 27.98 | 28.06 | 450 | +0.04(+0.13%) |
Apr 05, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 611 | +0.33(+1.21%) |
Apr 04, 2024 | 28.29 | 28.29 | 27.69 | 27.69 | 4,423 | -0.37(-1.31%) |
Apr 03, 2024 | 28.20 | 28.20 | 28.06 | 28.06 | 11,040 | -0.08(-0.30%) |
Apr 02, 2024 | 28.07 | 28.15 | 28.01 | 28.14 | 3,990 | -0.32(-1.12%) |