Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 28.44 | 28.49 | 28.25 | 28.46 | 479,751 | +0.01(+0.04%) |
Jun 20, 2024 | 28.38 | 28.54 | 28.28 | 28.45 | 572,145 | +0.04(+0.14%) |
Jun 18, 2024 | 28.38 | 28.52 | 28.34 | 28.41 | 483,701 | +0.07(+0.26%) |
Jun 17, 2024 | 27.94 | 28.36 | 27.90 | 28.34 | 404,437 | +0.31(+1.10%) |
Jun 14, 2024 | 28.28 | 28.28 | 27.94 | 28.03 | 470,739 | -0.52(-1.81%) |
Jun 13, 2024 | 28.88 | 28.88 | 28.36 | 28.55 | 324,071 | -0.37(-1.27%) |
Jun 12, 2024 | 29.13 | 29.37 | 28.80 | 28.91 | 516,576 | +0.42(+1.47%) |
Jun 11, 2024 | 28.51 | 28.56 | 28.29 | 28.50 | 559,542 | -0.22(-0.76%) |
Jun 10, 2024 | 28.56 | 28.74 | 28.39 | 28.71 | 302,491 | -0.02(-0.07%) |
Jun 07, 2024 | 28.75 | 28.87 | 28.61 | 28.73 | 395,276 | -0.23(-0.79%) |
Jun 06, 2024 | 29.05 | 29.06 | 28.84 | 28.96 | 917,078 | -0.11(-0.38%) |
Jun 05, 2024 | 29.03 | 29.08 | 28.76 | 29.07 | 354,367 | +0.23(+0.79%) |
Jun 04, 2024 | 29.21 | 29.21 | 28.84 | 28.84 | 570,814 | -0.54(-1.83%) |
Jun 03, 2024 | 29.88 | 29.88 | 29.26 | 29.38 | 454,087 | -0.23(-0.77%) |
May 31, 2024 | 29.37 | 29.62 | 29.28 | 29.61 | 496,522 | +0.41(+1.40%) |
May 30, 2024 | 28.99 | 29.25 | 28.95 | 29.20 | 404,041 | +0.42(+1.45%) |
May 29, 2024 | 28.91 | 28.94 | 28.76 | 28.78 | 580,503 | -0.49(-1.67%) |
May 28, 2024 | 29.47 | 29.52 | 29.18 | 29.27 | 393,124 | -0.08(-0.27%) |
May 24, 2024 | 29.32 | 29.35 | 29.19 | 29.35 | 312,878 | +0.26(+0.89%) |
May 23, 2024 | 29.70 | 29.70 | 28.98 | 29.09 | 347,247 | -0.49(-1.65%) |
May 22, 2024 | 29.74 | 29.74 | 29.42 | 29.58 | 353,761 | -0.26(-0.87%) |
May 21, 2024 | 29.82 | 29.85 | 29.73 | 29.84 | 368,830 | +0.01(+0.03%) |
May 20, 2024 | 29.94 | 30.08 | 29.82 | 29.83 | 301,738 | -0.14(-0.47%) |
May 17, 2024 | 29.94 | 29.97 | 29.82 | 29.97 | 362,888 | +0.07(+0.23%) |
May 16, 2024 | 29.97 | 29.98 | 29.88 | 29.90 | 355,937 | -0.11(-0.37%) |
May 15, 2024 | 30.12 | 30.15 | 29.85 | 30.01 | 379,116 | +0.20(+0.67%) |
May 14, 2024 | 29.88 | 29.96 | 29.70 | 29.81 | 546,093 | +0.25(+0.84%) |
May 13, 2024 | 29.76 | 29.84 | 29.56 | 29.56 | 491,574 | +0.03(+0.10%) |
May 10, 2024 | 29.76 | 29.76 | 29.39 | 29.53 | 276,449 | -0.11(-0.37%) |
May 09, 2024 | 29.32 | 29.66 | 29.29 | 29.64 | 382,488 | +0.36(+1.22%) |
May 08, 2024 | 29.04 | 29.31 | 29.03 | 29.28 | 337,820 | +0.02(+0.07%) |
May 07, 2024 | 29.31 | 29.48 | 29.25 | 29.26 | 337,406 | +0.03(+0.10%) |
May 06, 2024 | 29.15 | 29.31 | 29.13 | 29.23 | 568,446 | +0.30(+1.03%) |
May 03, 2024 | 29.11 | 29.18 | 28.83 | 28.93 | 367,846 | +0.24(+0.83%) |
May 02, 2024 | 28.47 | 28.71 | 28.29 | 28.69 | 438,710 | +0.50(+1.77%) |
May 01, 2024 | 28.16 | 28.67 | 28.10 | 28.20 | 464,673 | +0.01(+0.04%) |
Apr 30, 2024 | 28.66 | 28.66 | 28.17 | 28.19 | 469,887 | -0.62(-2.14%) |
Apr 29, 2024 | 28.80 | 28.89 | 28.71 | 28.80 | 394,170 | +0.12(+0.42%) |
Apr 26, 2024 | 28.60 | 28.76 | 28.51 | 28.68 | 264,872 | +0.18(+0.63%) |
Apr 25, 2024 | 28.51 | 28.58 | 28.16 | 28.51 | 341,418 | -0.19(-0.66%) |
Apr 24, 2024 | 28.64 | 28.74 | 28.44 | 28.69 | 518,313 | -0.05(-0.17%) |
Apr 23, 2024 | 28.36 | 28.83 | 28.25 | 28.74 | 370,506 | +0.41(+1.44%) |
Apr 22, 2024 | 28.21 | 28.52 | 28.01 | 28.34 | 553,153 | +0.27(+0.96%) |
Apr 19, 2024 | 27.69 | 28.10 | 27.65 | 28.07 | 340,098 | +0.32(+1.15%) |
Apr 18, 2024 | 27.81 | 28.03 | 27.64 | 27.75 | 329,167 | +0.05(+0.18%) |
Apr 17, 2024 | 28.08 | 28.17 | 27.68 | 27.70 | 492,839 | -0.16(-0.57%) |
Apr 16, 2024 | 27.96 | 28.02 | 27.67 | 27.86 | 371,987 | -0.25(-0.89%) |
Apr 15, 2024 | 28.51 | 28.68 | 27.97 | 28.11 | 393,076 | -0.23(-0.81%) |
Apr 12, 2024 | 28.62 | 28.76 | 28.26 | 28.34 | 314,224 | -0.44(-1.52%) |
Apr 11, 2024 | 28.85 | 28.87 | 28.54 | 28.77 | 384,192 | +0.05(+0.17%) |
Apr 10, 2024 | 28.94 | 29.08 | 28.55 | 28.72 | 537,879 | -0.81(-2.73%) |
Apr 09, 2024 | 29.56 | 29.64 | 29.34 | 29.53 | 469,940 | +0.10(+0.34%) |
Apr 08, 2024 | 29.45 | 29.54 | 29.34 | 29.43 | 353,911 | +0.18(+0.61%) |
Apr 05, 2024 | 29.18 | 29.36 | 29.07 | 29.25 | 453,042 | +0.08(+0.27%) |
Apr 04, 2024 | 29.77 | 29.77 | 29.07 | 29.17 | 380,706 | -0.28(-0.95%) |
Apr 03, 2024 | 29.23 | 29.49 | 29.17 | 29.45 | 380,682 | +0.19(+0.65%) |
Apr 02, 2024 | 29.42 | 29.43 | 29.12 | 29.26 | 484,080 | -0.43(-1.44%) |