Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 27.16 | 27.26 | 27.11 | 27.22 | 41,760 | -0.07(-0.25%) |
Jun 20, 2024 | 27.23 | 27.34 | 27.20 | 27.28 | 15,554 | -0.06(-0.21%) |
Jun 18, 2024 | 27.23 | 27.41 | 27.23 | 27.34 | 10,097 | +0.15(+0.56%) |
Jun 17, 2024 | 27.03 | 27.27 | 27.00 | 27.19 | 27,955 | +0.06(+0.21%) |
Jun 14, 2024 | 27.08 | 27.20 | 27.07 | 27.13 | 14,669 | -0.21(-0.78%) |
Jun 13, 2024 | 27.38 | 27.38 | 27.26 | 27.35 | 91,518 | -0.25(-0.89%) |
Jun 12, 2024 | 27.75 | 27.75 | 27.58 | 27.59 | 81,886 | +0.25(+0.92%) |
Jun 11, 2024 | 27.32 | 27.42 | 27.27 | 27.34 | 33,589 | -0.28(-1.02%) |
Jun 10, 2024 | 27.50 | 27.65 | 27.45 | 27.62 | 11,395 | -0.03(-0.12%) |
Jun 07, 2024 | 27.76 | 27.76 | 27.66 | 27.66 | 7,502 | -0.38(-1.36%) |
Jun 06, 2024 | 27.89 | 28.04 | 27.89 | 28.04 | 13,129 | +0.14(+0.51%) |
Jun 05, 2024 | 27.90 | 27.96 | 27.83 | 27.89 | 12,511 | +0.06(+0.23%) |
Jun 04, 2024 | 27.73 | 27.85 | 27.71 | 27.83 | 26,207 | +0.08(+0.31%) |
Jun 03, 2024 | 27.73 | 27.78 | 27.67 | 27.75 | 14,780 | +0.12(+0.43%) |
May 31, 2024 | 27.56 | 27.63 | 27.49 | 27.63 | 45,974 | +0.21(+0.76%) |
May 30, 2024 | 27.38 | 27.48 | 27.35 | 27.42 | 9,918 | +0.22(+0.80%) |
May 29, 2024 | 27.32 | 27.33 | 27.18 | 27.20 | 74,787 | -0.43(-1.57%) |
May 28, 2024 | 27.73 | 27.75 | 27.57 | 27.64 | 24,212 | -0.12(-0.43%) |
May 24, 2024 | 27.66 | 27.81 | 27.66 | 27.76 | 13,340 | +0.17(+0.61%) |
May 23, 2024 | 27.85 | 27.85 | 27.53 | 27.59 | 8,427 | -0.15(-0.53%) |
May 22, 2024 | 27.80 | 27.90 | 27.74 | 27.74 | 8,510 | -0.24(-0.85%) |
May 21, 2024 | 27.96 | 28.05 | 27.90 | 27.97 | 10,560 | -0.03(-0.12%) |
May 20, 2024 | 28.01 | 28.09 | 27.98 | 28.01 | 19,737 | -0.06(-0.23%) |
May 17, 2024 | 28.00 | 28.09 | 27.99 | 28.07 | 72,461 | +0.05(+0.17%) |
May 16, 2024 | 28.05 | 28.09 | 27.99 | 28.02 | 13,847 | -0.07(-0.25%) |
May 15, 2024 | 27.99 | 28.15 | 27.93 | 28.09 | 12,744 | +0.21(+0.74%) |
May 14, 2024 | 27.89 | 27.92 | 27.81 | 27.88 | 13,416 | +0.05(+0.20%) |
May 13, 2024 | 27.92 | 27.92 | 27.80 | 27.83 | 6,403 | -0.03(-0.10%) |
May 10, 2024 | 27.85 | 27.92 | 27.79 | 27.86 | 14,298 | +0.04(+0.16%) |
May 09, 2024 | 27.68 | 27.84 | 27.68 | 27.81 | 26,245 | +0.22(+0.81%) |
May 08, 2024 | 27.53 | 27.61 | 27.53 | 27.59 | 6,661 | -0.04(-0.15%) |
May 07, 2024 | 27.71 | 27.74 | 27.59 | 27.63 | 16,370 | -0.03(-0.11%) |
May 06, 2024 | 27.57 | 27.67 | 27.56 | 27.67 | 28,127 | +0.16(+0.60%) |
May 03, 2024 | 27.57 | 27.60 | 27.47 | 27.50 | 10,173 | +0.19(+0.69%) |
May 02, 2024 | 27.19 | 27.39 | 27.11 | 27.31 | 15,700 | +0.37(+1.37%) |
May 01, 2024 | 26.89 | 27.13 | 26.82 | 26.95 | 35,666 | +0.07(+0.26%) |
Apr 30, 2024 | 27.06 | 27.15 | 26.88 | 26.88 | 12,747 | -0.31(-1.13%) |
Apr 29, 2024 | 27.17 | 27.25 | 27.13 | 27.18 | 76,121 | +0.16(+0.59%) |
Apr 26, 2024 | 27.08 | 27.09 | 26.97 | 27.02 | 24,393 | +0.00(+0.00%) |
Apr 25, 2024 | 26.90 | 27.06 | 26.80 | 27.02 | 11,395 | -0.07(-0.26%) |
Apr 24, 2024 | 27.14 | 27.14 | 26.99 | 27.09 | 61,461 | -0.19(-0.69%) |
Apr 23, 2024 | 27.09 | 27.32 | 27.09 | 27.28 | 26,739 | +0.24(+0.88%) |
Apr 22, 2024 | 26.95 | 27.09 | 26.90 | 27.04 | 25,026 | +0.33(+1.25%) |
Apr 19, 2024 | 26.67 | 26.82 | 26.66 | 26.71 | 18,757 | +0.12(+0.45%) |
Apr 18, 2024 | 26.61 | 26.69 | 26.54 | 26.59 | 29,067 | -0.02(-0.07%) |
Apr 17, 2024 | 26.67 | 26.68 | 26.50 | 26.61 | 7,930 | +0.14(+0.52%) |
Apr 16, 2024 | 26.58 | 26.58 | 26.44 | 26.47 | 11,031 | -0.23(-0.85%) |
Apr 15, 2024 | 26.96 | 26.96 | 26.62 | 26.70 | 541,943 | -0.13(-0.48%) |
Apr 12, 2024 | 26.93 | 26.98 | 26.78 | 26.83 | 12,825 | -0.31(-1.13%) |
Apr 11, 2024 | 27.19 | 27.20 | 26.95 | 27.13 | 18,012 | +0.02(+0.08%) |
Apr 10, 2024 | 27.20 | 27.26 | 27.04 | 27.11 | 27,433 | -0.43(-1.57%) |
Apr 09, 2024 | 27.58 | 27.64 | 27.46 | 27.55 | 18,960 | +0.05(+0.17%) |
Apr 08, 2024 | 27.53 | 27.55 | 27.48 | 27.50 | 13,560 | +0.11(+0.40%) |
Apr 05, 2024 | 27.33 | 27.46 | 27.28 | 27.39 | 17,703 | +0.05(+0.18%) |
Apr 04, 2024 | 27.67 | 27.69 | 27.34 | 27.34 | 17,415 | -0.11(-0.40%) |
Apr 03, 2024 | 27.48 | 27.57 | 27.45 | 27.45 | 11,132 | +0.01(+0.04%) |
Apr 02, 2024 | 27.50 | 27.54 | 27.41 | 27.44 | 22,009 | -0.21(-0.75%) |