Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 27.24 | 27.25 | 26.98 | 27.18 | 676,378 | -0.27(-0.98%) |
Jun 07, 2024 | 27.65 | 27.87 | 27.43 | 27.45 | 652,727 | -0.26(-0.93%) |
Jun 06, 2024 | 27.98 | 28.23 | 27.64 | 27.71 | 1,083,241 | -0.32(-1.13%) |
Jun 05, 2024 | 28.17 | 28.21 | 27.87 | 28.03 | 640,249 | -0.07(-0.25%) |
Jun 04, 2024 | 28.23 | 28.46 | 28.02 | 28.10 | 1,280,290 | -0.32(-1.12%) |
Jun 03, 2024 | 28.68 | 28.68 | 28.30 | 28.41 | 635,907 | -0.11(-0.38%) |
May 31, 2024 | 28.01 | 28.54 | 27.91 | 28.52 | 1,158,868 | +0.60(+2.14%) |
May 30, 2024 | 27.58 | 28.01 | 27.46 | 27.93 | 593,375 | +0.48(+1.74%) |
May 29, 2024 | 27.40 | 27.61 | 27.17 | 27.45 | 951,195 | -0.45(-1.60%) |
May 28, 2024 | 28.18 | 28.32 | 27.78 | 27.90 | 607,709 | -0.36(-1.27%) |
May 24, 2024 | 28.07 | 28.30 | 28.05 | 28.26 | 464,952 | +0.34(+1.21%) |
May 23, 2024 | 28.30 | 28.35 | 27.86 | 27.92 | 598,652 | -0.43(-1.51%) |
May 22, 2024 | 28.38 | 28.60 | 28.28 | 28.34 | 583,878 | -0.11(-0.38%) |
May 21, 2024 | 28.24 | 28.61 | 28.24 | 28.45 | 465,450 | +0.17(+0.60%) |
May 20, 2024 | 28.66 | 28.92 | 28.27 | 28.29 | 700,062 | -0.45(-1.56%) |
May 17, 2024 | 28.75 | 28.83 | 28.65 | 28.73 | 650,721 | +0.09(+0.31%) |
May 16, 2024 | 28.40 | 28.72 | 28.37 | 28.64 | 450,145 | +0.40(+1.41%) |
May 15, 2024 | 28.24 | 28.33 | 28.13 | 28.25 | 489,216 | +0.13(+0.46%) |
May 14, 2024 | 28.17 | 28.34 | 28.01 | 28.12 | 516,548 | +0.13(+0.46%) |
May 13, 2024 | 28.24 | 28.46 | 27.97 | 27.99 | 669,308 | -0.11(-0.39%) |
May 10, 2024 | 28.13 | 28.27 | 27.93 | 28.10 | 505,670 | +0.07(+0.25%) |
May 09, 2024 | 27.48 | 28.19 | 27.48 | 28.03 | 668,617 | +0.55(+1.99%) |
May 08, 2024 | 27.27 | 27.54 | 27.23 | 27.48 | 798,133 | +0.03(+0.11%) |
May 07, 2024 | 27.54 | 27.79 | 27.42 | 27.45 | 959,003 | -0.09(-0.32%) |
May 06, 2024 | 27.39 | 27.77 | 27.29 | 27.54 | 785,982 | +0.59(+2.18%) |
May 03, 2024 | 27.22 | 27.36 | 26.71 | 26.95 | 582,446 | -0.06(-0.22%) |
May 02, 2024 | 26.81 | 27.31 | 26.50 | 27.01 | 777,499 | +0.46(+1.72%) |
May 01, 2024 | 26.14 | 26.96 | 26.14 | 26.56 | 756,144 | +0.38(+1.44%) |
Apr 30, 2024 | 26.00 | 26.87 | 25.60 | 26.18 | 1,109,692 | -0.56(-2.08%) |
Apr 29, 2024 | 26.37 | 26.89 | 26.37 | 26.73 | 1,076,735 | +0.49(+1.86%) |
Apr 26, 2024 | 26.23 | 26.31 | 26.05 | 26.25 | 553,930 | -0.05(-0.19%) |
Apr 25, 2024 | 26.56 | 26.58 | 26.19 | 26.30 | 495,197 | -0.44(-1.64%) |
Apr 24, 2024 | 26.28 | 26.76 | 26.20 | 26.73 | 666,953 | +0.28(+1.05%) |
Apr 23, 2024 | 26.29 | 26.53 | 26.20 | 26.46 | 906,162 | +0.18(+0.68%) |
Apr 22, 2024 | 26.21 | 26.50 | 26.03 | 26.28 | 673,475 | +0.24(+0.92%) |
Apr 19, 2024 | 25.64 | 26.05 | 25.58 | 26.04 | 834,942 | +0.50(+1.95%) |
Apr 18, 2024 | 25.13 | 25.62 | 25.13 | 25.54 | 1,225,472 | +0.57(+2.27%) |
Apr 17, 2024 | 25.54 | 25.58 | 24.93 | 24.97 | 742,370 | -0.49(-1.91%) |
Apr 16, 2024 | 25.29 | 25.51 | 25.05 | 25.46 | 1,374,279 | +0.40(+1.59%) |
Apr 15, 2024 | 25.46 | 25.63 | 24.98 | 25.06 | 591,207 | -0.21(-0.83%) |
Apr 12, 2024 | 24.97 | 25.36 | 24.97 | 25.27 | 707,016 | +0.26(+1.03%) |
Apr 11, 2024 | 25.86 | 25.86 | 24.78 | 25.01 | 1,583,300 | -0.88(-3.42%) |
Apr 10, 2024 | 26.09 | 26.20 | 25.65 | 25.90 | 636,391 | -0.69(-2.58%) |
Apr 09, 2024 | 26.94 | 26.99 | 26.37 | 26.59 | 450,343 | -0.34(-1.26%) |
Apr 08, 2024 | 26.77 | 27.09 | 26.62 | 26.92 | 612,111 | +0.24(+0.89%) |
Apr 05, 2024 | 26.52 | 26.76 | 26.45 | 26.68 | 659,728 | +0.08(+0.30%) |
Apr 04, 2024 | 27.06 | 27.22 | 26.49 | 26.60 | 596,425 | -0.17(-0.63%) |
Apr 03, 2024 | 26.70 | 27.06 | 26.68 | 26.77 | 537,392 | +0.02(+0.07%) |
Apr 02, 2024 | 26.96 | 27.07 | 26.70 | 26.75 | 672,610 | -0.29(-1.07%) |