Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 28.39 | 28.39 | 28.05 | 28.14 | 468,859 | -0.52(-1.81%) |
Jun 13, 2024 | 29.00 | 29.00 | 28.47 | 28.66 | 322,777 | -0.37(-1.27%) |
Jun 12, 2024 | 29.25 | 29.49 | 28.92 | 29.03 | 514,513 | +0.42(+1.47%) |
Jun 11, 2024 | 28.62 | 28.68 | 28.41 | 28.61 | 557,307 | -0.22(-0.76%) |
Jun 10, 2024 | 28.67 | 28.86 | 28.50 | 28.83 | 301,283 | -0.02(-0.07%) |
Jun 07, 2024 | 28.87 | 28.99 | 28.72 | 28.85 | 393,698 | -0.23(-0.79%) |
Jun 06, 2024 | 29.17 | 29.18 | 28.96 | 29.08 | 913,415 | -0.11(-0.38%) |
Jun 05, 2024 | 29.15 | 29.20 | 28.88 | 29.19 | 352,952 | +0.23(+0.79%) |
Jun 04, 2024 | 29.33 | 29.33 | 28.96 | 28.96 | 568,534 | -0.54(-1.83%) |
Jun 03, 2024 | 30.00 | 30.00 | 29.38 | 29.50 | 452,274 | -0.23(-0.77%) |
May 31, 2024 | 29.49 | 29.74 | 29.40 | 29.73 | 494,539 | +0.41(+1.40%) |
May 30, 2024 | 29.11 | 29.36 | 29.07 | 29.32 | 402,428 | +0.42(+1.45%) |
May 29, 2024 | 29.03 | 29.06 | 28.88 | 28.90 | 578,185 | -0.49(-1.67%) |
May 28, 2024 | 29.59 | 29.63 | 29.29 | 29.39 | 391,554 | -0.08(-0.27%) |
May 24, 2024 | 29.44 | 29.47 | 29.31 | 29.47 | 311,629 | +0.26(+0.89%) |
May 23, 2024 | 29.82 | 29.82 | 29.10 | 29.21 | 345,860 | -0.49(-1.65%) |
May 22, 2024 | 29.86 | 29.86 | 29.54 | 29.70 | 352,348 | -0.26(-0.87%) |
May 21, 2024 | 29.94 | 29.97 | 29.84 | 29.96 | 367,357 | +0.01(+0.03%) |
May 20, 2024 | 30.06 | 30.20 | 29.93 | 29.95 | 300,533 | -0.14(-0.47%) |
May 17, 2024 | 30.06 | 30.09 | 29.94 | 30.09 | 361,439 | +0.07(+0.23%) |
May 16, 2024 | 30.09 | 30.10 | 30.00 | 30.02 | 354,516 | -0.11(-0.37%) |
May 15, 2024 | 30.24 | 30.27 | 29.96 | 30.13 | 377,602 | +0.20(+0.67%) |
May 14, 2024 | 30.00 | 30.08 | 29.82 | 29.93 | 543,912 | +0.25(+0.84%) |
May 13, 2024 | 29.88 | 29.95 | 29.68 | 29.68 | 489,611 | +0.03(+0.10%) |
May 10, 2024 | 29.88 | 29.88 | 29.51 | 29.65 | 275,345 | -0.11(-0.37%) |
May 09, 2024 | 29.44 | 29.77 | 29.41 | 29.76 | 380,961 | +0.36(+1.22%) |
May 08, 2024 | 29.16 | 29.43 | 29.15 | 29.40 | 336,471 | +0.02(+0.07%) |
May 07, 2024 | 29.43 | 29.60 | 29.37 | 29.38 | 336,059 | +0.03(+0.10%) |
May 06, 2024 | 29.27 | 29.43 | 29.25 | 29.35 | 566,176 | +0.30(+1.03%) |
May 03, 2024 | 29.23 | 29.30 | 28.95 | 29.05 | 366,377 | +0.24(+0.83%) |
May 02, 2024 | 28.58 | 28.83 | 28.40 | 28.81 | 436,958 | +0.50(+1.77%) |
May 01, 2024 | 28.27 | 28.79 | 28.21 | 28.31 | 462,817 | +0.01(+0.04%) |
Apr 30, 2024 | 28.77 | 28.77 | 28.29 | 28.30 | 468,011 | -0.62(-2.14%) |
Apr 29, 2024 | 28.92 | 29.01 | 28.82 | 28.92 | 392,596 | +0.12(+0.42%) |
Apr 26, 2024 | 28.71 | 28.88 | 28.62 | 28.80 | 263,815 | +0.18(+0.63%) |
Apr 25, 2024 | 28.62 | 28.69 | 28.27 | 28.62 | 340,055 | -0.19(-0.66%) |
Apr 24, 2024 | 28.75 | 28.86 | 28.55 | 28.81 | 516,243 | -0.05(-0.17%) |
Apr 23, 2024 | 28.47 | 28.95 | 28.36 | 28.86 | 369,027 | +0.41(+1.44%) |
Apr 22, 2024 | 28.32 | 28.64 | 28.12 | 28.45 | 550,944 | +0.27(+0.96%) |
Apr 19, 2024 | 27.80 | 28.21 | 27.76 | 28.18 | 338,740 | +0.32(+1.15%) |
Apr 18, 2024 | 27.92 | 28.14 | 27.75 | 27.86 | 327,853 | +0.05(+0.18%) |
Apr 17, 2024 | 28.19 | 28.28 | 27.79 | 27.81 | 490,871 | -0.16(-0.57%) |
Apr 16, 2024 | 28.07 | 28.14 | 27.78 | 27.97 | 370,502 | -0.25(-0.89%) |
Apr 15, 2024 | 28.62 | 28.79 | 28.09 | 28.22 | 391,506 | -0.23(-0.81%) |
Apr 12, 2024 | 28.73 | 28.88 | 28.37 | 28.45 | 312,969 | -0.44(-1.52%) |
Apr 11, 2024 | 28.97 | 28.99 | 28.65 | 28.89 | 382,658 | +0.05(+0.17%) |
Apr 10, 2024 | 29.06 | 29.20 | 28.66 | 28.84 | 535,731 | -0.81(-2.73%) |
Apr 09, 2024 | 29.68 | 29.76 | 29.46 | 29.65 | 468,063 | +0.10(+0.34%) |
Apr 08, 2024 | 29.57 | 29.66 | 29.45 | 29.55 | 352,498 | +0.18(+0.61%) |
Apr 05, 2024 | 29.30 | 29.48 | 29.19 | 29.37 | 451,233 | +0.08(+0.27%) |
Apr 04, 2024 | 29.89 | 29.89 | 29.19 | 29.29 | 379,186 | -0.28(-0.95%) |
Apr 03, 2024 | 29.35 | 29.61 | 29.29 | 29.57 | 379,162 | +0.19(+0.65%) |
Apr 02, 2024 | 29.54 | 29.55 | 29.24 | 29.38 | 482,147 | -0.43(-1.44%) |