Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 28.18 | 28.38 | 28.02 | 28.37 | 4,280 | +0.26(+0.92%) |
Jun 14, 2024 | 28.07 | 28.15 | 28.02 | 28.11 | 3,329 | -0.24(-0.84%) |
Jun 13, 2024 | 28.23 | 28.39 | 28.23 | 28.35 | 7,042 | -0.15(-0.53%) |
Jun 12, 2024 | 28.81 | 28.88 | 28.41 | 28.50 | 16,917 | +0.24(+0.85%) |
Jun 11, 2024 | 28.06 | 28.30 | 28.06 | 28.26 | 1,348 | -0.04(-0.14%) |
Jun 10, 2024 | 28.19 | 28.32 | 28.19 | 28.30 | 8,893 | -0.02(-0.07%) |
Jun 07, 2024 | 28.47 | 28.47 | 28.32 | 28.32 | 5,122 | -0.18(-0.63%) |
Jun 06, 2024 | 28.54 | 28.54 | 28.43 | 28.50 | 9,382 | -0.09(-0.31%) |
Jun 05, 2024 | 28.30 | 28.59 | 28.30 | 28.59 | 6,429 | +0.21(+0.74%) |
Jun 04, 2024 | 28.60 | 28.60 | 28.35 | 28.38 | 23,690 | -0.18(-0.65%) |
Jun 03, 2024 | 28.66 | 28.66 | 28.49 | 28.56 | 2,944 | -0.12(-0.41%) |
May 31, 2024 | 28.65 | 28.68 | 28.54 | 28.68 | 9,115 | +0.10(+0.36%) |
May 30, 2024 | 28.58 | 28.70 | 28.54 | 28.58 | 6,338 | +0.07(+0.25%) |
May 29, 2024 | 28.48 | 28.59 | 28.48 | 28.51 | 7,699 | -0.35(-1.21%) |
May 28, 2024 | 29.24 | 29.24 | 28.81 | 28.86 | 3,017 | -0.19(-0.65%) |
May 24, 2024 | 28.86 | 29.07 | 28.86 | 29.05 | 4,808 | +0.20(+0.69%) |
May 23, 2024 | 29.18 | 29.18 | 28.79 | 28.85 | 12,276 | -0.42(-1.43%) |
May 22, 2024 | 29.44 | 29.44 | 29.24 | 29.27 | 11,324 | -0.16(-0.54%) |
May 21, 2024 | 29.48 | 29.48 | 29.41 | 29.43 | 9,725 | -0.04(-0.14%) |
May 20, 2024 | 29.52 | 29.59 | 29.44 | 29.47 | 1,344 | +0.12(+0.40%) |
May 17, 2024 | 29.31 | 29.35 | 29.31 | 29.35 | 882 | -0.06(-0.21%) |
May 16, 2024 | 29.50 | 29.50 | 29.41 | 29.41 | 6,339 | -0.01(-0.02%) |
May 15, 2024 | 29.47 | 29.47 | 29.37 | 29.42 | 2,750 | +0.27(+0.93%) |
May 14, 2024 | 29.20 | 29.30 | 29.14 | 29.15 | 10,948 | +0.08(+0.28%) |
May 13, 2024 | 29.35 | 29.35 | 29.06 | 29.07 | 38,502 | -0.01(-0.03%) |
May 10, 2024 | 29.45 | 29.45 | 29.05 | 29.08 | 19,145 | -0.12(-0.43%) |
May 09, 2024 | 29.01 | 29.21 | 28.97 | 29.20 | 4,341 | +0.24(+0.85%) |
May 08, 2024 | 29.02 | 29.02 | 28.92 | 28.96 | 4,170 | +0.16(+0.56%) |
May 07, 2024 | 29.06 | 29.07 | 28.80 | 28.80 | 1,152 | +0.08(+0.28%) |
May 06, 2024 | 28.77 | 28.77 | 28.50 | 28.72 | 3,349 | +0.36(+1.27%) |
May 03, 2024 | 28.53 | 28.60 | 28.27 | 28.36 | 17,670 | +0.27(+0.96%) |
May 02, 2024 | 27.74 | 28.09 | 27.74 | 28.09 | 11,705 | +0.30(+1.08%) |
May 01, 2024 | 27.63 | 27.87 | 27.63 | 27.79 | 10,557 | +0.09(+0.33%) |
Apr 30, 2024 | 28.02 | 28.02 | 27.70 | 27.70 | 1,877 | -0.45(-1.60%) |
Apr 29, 2024 | 28.11 | 28.22 | 28.11 | 28.15 | 9,531 | +0.10(+0.36%) |
Apr 26, 2024 | 27.90 | 28.10 | 27.90 | 28.05 | 5,990 | +0.23(+0.83%) |
Apr 25, 2024 | 27.72 | 27.82 | 27.70 | 27.82 | 1,308 | -0.26(-0.94%) |
Apr 24, 2024 | 28.04 | 28.14 | 27.96 | 28.08 | 4,518 | -0.02(-0.08%) |
Apr 23, 2024 | 28.02 | 28.14 | 28.02 | 28.11 | 3,664 | +0.37(+1.34%) |
Apr 22, 2024 | 27.58 | 27.81 | 27.58 | 27.73 | 8,738 | +0.29(+1.07%) |
Apr 19, 2024 | 27.44 | 27.62 | 27.43 | 27.44 | 37,228 | +0.00(+0.00%) |
Apr 18, 2024 | 27.49 | 27.49 | 27.44 | 27.44 | 3,129 | -0.09(-0.33%) |
Apr 17, 2024 | 27.69 | 27.70 | 27.53 | 27.53 | 8,786 | -0.24(-0.86%) |
Apr 16, 2024 | 27.76 | 27.82 | 27.75 | 27.77 | 4,462 | -0.05(-0.18%) |
Apr 15, 2024 | 28.11 | 28.11 | 27.79 | 27.82 | 2,684 | -0.33(-1.17%) |
Apr 12, 2024 | 28.43 | 28.43 | 28.07 | 28.15 | 17,207 | -0.50(-1.76%) |
Apr 11, 2024 | 28.70 | 28.70 | 28.47 | 28.65 | 3,636 | +0.03(+0.12%) |
Apr 10, 2024 | 28.70 | 28.70 | 28.51 | 28.62 | 7,475 | -0.66(-2.25%) |
Apr 09, 2024 | 29.19 | 29.28 | 29.15 | 29.28 | 3,634 | +0.13(+0.45%) |
Apr 08, 2024 | 29.06 | 29.19 | 29.03 | 29.15 | 7,990 | +0.17(+0.59%) |
Apr 05, 2024 | 28.89 | 29.02 | 28.85 | 28.98 | 13,467 | +0.13(+0.46%) |
Apr 04, 2024 | 29.33 | 29.36 | 28.85 | 28.85 | 3,264 | -0.25(-0.87%) |
Apr 03, 2024 | 29.11 | 29.15 | 29.00 | 29.10 | 6,850 | +0.02(+0.07%) |
Apr 02, 2024 | 29.18 | 29.18 | 28.98 | 29.08 | 20,052 | -0.43(-1.46%) |