Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 28.55 | 28.72 | 28.37 | 28.63 | 49,079 | +0.12(+0.42%) |
Jun 14, 2024 | 28.44 | 28.63 | 28.15 | 28.51 | 86,160 | -0.37(-1.28%) |
Jun 13, 2024 | 29.05 | 29.06 | 28.75 | 28.88 | 144,330 | -0.34(-1.15%) |
Jun 12, 2024 | 29.48 | 29.48 | 29.17 | 29.22 | 60,323 | +0.32(+1.09%) |
Jun 11, 2024 | 29.00 | 29.03 | 28.78 | 28.90 | 79,199 | -0.34(-1.16%) |
Jun 10, 2024 | 29.01 | 29.30 | 29.01 | 29.24 | 89,199 | -0.04(-0.14%) |
Jun 07, 2024 | 29.51 | 29.51 | 29.21 | 29.28 | 85,313 | -0.23(-0.78%) |
Jun 06, 2024 | 29.42 | 29.64 | 29.37 | 29.51 | 101,501 | +0.14(+0.48%) |
Jun 05, 2024 | 29.32 | 29.42 | 29.16 | 29.37 | 58,835 | +0.21(+0.72%) |
Jun 04, 2024 | 29.22 | 29.24 | 29.08 | 29.16 | 39,950 | -0.18(-0.61%) |
Jun 03, 2024 | 29.37 | 29.37 | 29.13 | 29.34 | 40,040 | +0.14(+0.48%) |
May 31, 2024 | 29.19 | 29.20 | 28.95 | 29.20 | 105,938 | +0.25(+0.86%) |
May 30, 2024 | 28.86 | 29.02 | 28.80 | 28.95 | 57,549 | +0.22(+0.77%) |
May 29, 2024 | 28.85 | 28.88 | 28.71 | 28.73 | 101,365 | -0.46(-1.58%) |
May 28, 2024 | 29.25 | 29.26 | 29.10 | 29.19 | 57,879 | +0.00(+0.00%) |
May 24, 2024 | 29.02 | 29.19 | 28.98 | 29.19 | 47,720 | +0.29(+1.00%) |
May 23, 2024 | 29.26 | 29.26 | 28.84 | 28.90 | 63,767 | -0.05(-0.18%) |
May 22, 2024 | 29.06 | 29.08 | 28.85 | 28.95 | 94,168 | -0.24(-0.82%) |
May 21, 2024 | 29.17 | 29.23 | 29.13 | 29.19 | 68,248 | -0.04(-0.14%) |
May 20, 2024 | 29.15 | 29.29 | 29.15 | 29.23 | 90,786 | +0.05(+0.17%) |
May 17, 2024 | 29.09 | 29.20 | 29.05 | 29.18 | 169,559 | +0.07(+0.24%) |
May 16, 2024 | 29.29 | 29.29 | 29.05 | 29.11 | 83,276 | -0.14(-0.48%) |
May 15, 2024 | 29.02 | 29.25 | 29.01 | 29.25 | 52,911 | +0.26(+0.90%) |
May 14, 2024 | 28.85 | 29.00 | 28.80 | 28.99 | 62,919 | +0.27(+0.94%) |
May 13, 2024 | 28.71 | 28.82 | 28.71 | 28.72 | 125,099 | +0.03(+0.10%) |
May 10, 2024 | 28.70 | 28.75 | 28.68 | 28.69 | 63,867 | +0.01(+0.03%) |
May 09, 2024 | 28.44 | 28.68 | 28.41 | 28.68 | 86,730 | +0.25(+0.87%) |
May 08, 2024 | 28.42 | 28.46 | 28.32 | 28.43 | 33,861 | -0.08(-0.27%) |
May 07, 2024 | 28.47 | 28.58 | 28.30 | 28.51 | 903,548 | +0.10(+0.35%) |
May 06, 2024 | 28.35 | 28.50 | 28.29 | 28.41 | 67,828 | +0.26(+0.93%) |
May 03, 2024 | 28.27 | 28.27 | 28.07 | 28.15 | 66,892 | +0.23(+0.82%) |
May 02, 2024 | 27.95 | 28.04 | 27.69 | 27.92 | 30,627 | +0.34(+1.23%) |
May 01, 2024 | 27.68 | 27.92 | 27.58 | 27.58 | 58,024 | -0.13(-0.47%) |
Apr 30, 2024 | 27.93 | 28.01 | 27.66 | 27.71 | 40,028 | -0.30(-1.07%) |
Apr 29, 2024 | 27.99 | 28.02 | 27.89 | 28.01 | 82,169 | +0.12(+0.43%) |
Apr 26, 2024 | 27.76 | 27.93 | 27.74 | 27.89 | 94,480 | +0.27(+0.98%) |
Apr 25, 2024 | 27.42 | 27.67 | 27.35 | 27.62 | 90,545 | -0.14(-0.50%) |
Apr 24, 2024 | 27.81 | 27.81 | 27.66 | 27.76 | 36,439 | -0.06(-0.21%) |
Apr 23, 2024 | 27.55 | 27.86 | 27.55 | 27.82 | 49,011 | +0.35(+1.26%) |
Apr 22, 2024 | 27.30 | 27.55 | 27.27 | 27.47 | 60,665 | +0.28(+1.03%) |
Apr 19, 2024 | 27.27 | 27.37 | 27.16 | 27.19 | 52,890 | -0.07(-0.26%) |
Apr 18, 2024 | 27.35 | 27.40 | 27.20 | 27.26 | 52,503 | -0.08(-0.29%) |
Apr 17, 2024 | 27.39 | 27.41 | 27.19 | 27.34 | 44,591 | +0.01(+0.04%) |
Apr 16, 2024 | 27.44 | 27.44 | 27.19 | 27.33 | 44,119 | -0.25(-0.91%) |
Apr 15, 2024 | 28.07 | 28.07 | 27.53 | 27.58 | 52,847 | -0.07(-0.25%) |
Apr 12, 2024 | 27.84 | 27.91 | 27.60 | 27.65 | 81,362 | -0.41(-1.46%) |
Apr 11, 2024 | 28.09 | 28.13 | 27.83 | 28.06 | 54,670 | +0.02(+0.07%) |
Apr 10, 2024 | 28.00 | 28.13 | 27.93 | 28.04 | 86,827 | -0.38(-1.34%) |
Apr 09, 2024 | 28.43 | 28.51 | 28.23 | 28.42 | 51,674 | +0.00(+0.00%) |
Apr 08, 2024 | 28.34 | 28.47 | 28.32 | 28.42 | 96,597 | +0.18(+0.64%) |
Apr 05, 2024 | 28.16 | 28.27 | 28.09 | 28.24 | 27,190 | +0.05(+0.18%) |
Apr 04, 2024 | 28.53 | 28.58 | 28.17 | 28.19 | 59,788 | -0.22(-0.77%) |
Apr 03, 2024 | 28.16 | 28.44 | 28.16 | 28.41 | 47,424 | +0.22(+0.78%) |
Apr 02, 2024 | 28.26 | 28.27 | 28.12 | 28.19 | 63,606 | -0.19(-0.68%) |