Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 28.55 | 28.58 | 28.51 | 28.57 | 813,740 | -0.04(-0.14%) |
Jun 18, 2024 | 28.55 | 28.63 | 28.54 | 28.61 | 450,665 | +0.11(+0.39%) |
Jun 17, 2024 | 28.44 | 28.52 | 28.39 | 28.50 | 837,342 | +0.01(+0.04%) |
Jun 14, 2024 | 28.54 | 28.56 | 28.45 | 28.49 | 758,372 | -0.11(-0.38%) |
Jun 13, 2024 | 28.66 | 28.68 | 28.58 | 28.60 | 1,187,899 | +0.00(+0.00%) |
Jun 12, 2024 | 28.69 | 28.71 | 28.59 | 28.60 | 955,429 | +0.09(+0.32%) |
Jun 11, 2024 | 28.46 | 28.51 | 28.43 | 28.51 | 741,264 | +0.03(+0.11%) |
Jun 10, 2024 | 28.42 | 28.48 | 28.40 | 28.48 | 1,109,031 | +0.02(+0.07%) |
Jun 07, 2024 | 28.45 | 28.50 | 28.41 | 28.46 | 914,505 | -0.13(-0.45%) |
Jun 06, 2024 | 28.62 | 28.62 | 28.56 | 28.59 | 438,279 | -0.04(-0.14%) |
Jun 05, 2024 | 28.60 | 28.64 | 28.52 | 28.63 | 548,738 | +0.11(+0.39%) |
Jun 04, 2024 | 28.49 | 28.57 | 28.49 | 28.52 | 1,129,023 | +0.01(+0.04%) |
Jun 03, 2024 | 28.42 | 28.51 | 28.41 | 28.51 | 970,128 | +0.13(+0.44%) |
May 31, 2024 | 28.28 | 28.39 | 28.28 | 28.38 | 786,955 | +0.12(+0.42%) |
May 30, 2024 | 28.23 | 28.28 | 28.23 | 28.26 | 1,501,628 | +0.05(+0.18%) |
May 29, 2024 | 28.22 | 28.28 | 28.21 | 28.21 | 1,662,183 | -0.11(-0.39%) |
May 28, 2024 | 28.47 | 28.48 | 28.31 | 28.32 | 892,598 | -0.13(-0.45%) |
May 24, 2024 | 28.40 | 28.46 | 28.35 | 28.45 | 533,704 | +0.12(+0.42%) |
May 23, 2024 | 28.49 | 28.49 | 28.32 | 28.33 | 1,639,780 | -0.13(-0.45%) |
May 22, 2024 | 28.47 | 28.50 | 28.42 | 28.46 | 968,051 | -0.06(-0.21%) |
May 21, 2024 | 28.54 | 28.58 | 28.51 | 28.52 | 704,523 | -0.02(-0.07%) |
May 20, 2024 | 28.50 | 28.54 | 28.48 | 28.54 | 689,336 | +0.01(+0.03%) |
May 17, 2024 | 28.55 | 28.55 | 28.50 | 28.53 | 670,882 | -0.01(-0.03%) |
May 16, 2024 | 28.63 | 28.63 | 28.54 | 28.54 | 1,191,696 | -0.07(-0.24%) |
May 15, 2024 | 28.54 | 28.63 | 28.51 | 28.61 | 883,938 | +0.16(+0.56%) |
May 14, 2024 | 28.41 | 28.46 | 28.40 | 28.45 | 522,044 | +0.06(+0.21%) |
May 13, 2024 | 28.46 | 28.46 | 28.37 | 28.39 | 558,169 | +0.01(+0.03%) |
May 10, 2024 | 28.43 | 28.44 | 28.36 | 28.38 | 581,647 | -0.07(-0.24%) |
May 09, 2024 | 28.41 | 28.46 | 28.39 | 28.45 | 507,160 | +0.01(+0.03%) |
May 08, 2024 | 28.44 | 28.46 | 28.39 | 28.44 | 963,562 | -0.03(-0.10%) |
May 07, 2024 | 28.51 | 28.56 | 28.44 | 28.47 | 4,354,289 | +0.04(+0.14%) |
May 06, 2024 | 28.42 | 28.47 | 28.40 | 28.43 | 696,634 | +0.05(+0.18%) |
May 03, 2024 | 28.40 | 28.53 | 28.32 | 28.38 | 2,494,059 | +0.15(+0.53%) |
May 02, 2024 | 28.14 | 28.25 | 28.09 | 28.23 | 806,817 | +0.15(+0.53%) |
May 01, 2024 | 27.95 | 28.20 | 26.83 | 28.09 | 2,118,347 | +0.12(+0.43%) |
Apr 30, 2024 | 28.04 | 28.11 | 27.96 | 27.96 | 1,687,718 | -0.15(-0.53%) |
Apr 29, 2024 | 28.09 | 28.12 | 28.06 | 28.11 | 996,145 | +0.10(+0.35%) |
Apr 26, 2024 | 27.95 | 28.04 | 27.95 | 28.01 | 1,362,668 | +0.08(+0.28%) |
Apr 25, 2024 | 27.84 | 27.95 | 27.80 | 27.94 | 911,977 | -0.07(-0.25%) |
Apr 24, 2024 | 28.05 | 28.08 | 27.95 | 28.00 | 3,800,846 | -0.08(-0.28%) |
Apr 23, 2024 | 28.04 | 28.13 | 28.01 | 28.08 | 1,967,951 | +0.08(+0.28%) |
Apr 22, 2024 | 27.95 | 28.03 | 27.94 | 28.00 | 1,192,131 | +0.10(+0.35%) |
Apr 19, 2024 | 27.93 | 27.95 | 27.89 | 27.91 | 682,903 | +0.04(+0.14%) |
Apr 18, 2024 | 27.91 | 27.91 | 27.81 | 27.87 | 1,952,649 | +0.03(+0.11%) |
Apr 17, 2024 | 28.00 | 28.02 | 27.81 | 27.84 | 3,876,323 | -0.04(-0.14%) |
Apr 16, 2024 | 27.98 | 27.99 | 27.87 | 27.88 | 3,156,479 | -0.16(-0.56%) |
Apr 15, 2024 | 28.25 | 28.26 | 27.99 | 28.03 | 861,940 | -0.23(-0.80%) |
Apr 12, 2024 | 28.26 | 28.30 | 28.22 | 28.26 | 1,828,281 | +0.00(+0.00%) |
Apr 11, 2024 | 28.32 | 28.33 | 28.17 | 28.26 | 1,846,748 | -0.06(-0.21%) |
Apr 10, 2024 | 28.38 | 28.42 | 28.23 | 28.32 | 1,249,555 | -0.23(-0.80%) |
Apr 09, 2024 | 28.53 | 28.57 | 28.48 | 28.55 | 918,768 | +0.09(+0.31%) |
Apr 08, 2024 | 28.42 | 28.48 | 28.38 | 28.46 | 864,264 | +0.06(+0.21%) |
Apr 05, 2024 | 28.43 | 28.46 | 28.39 | 28.40 | 923,233 | -0.04(-0.14%) |
Apr 04, 2024 | 28.54 | 28.54 | 28.40 | 28.44 | 643,883 | +0.00(+0.00%) |
Apr 03, 2024 | 28.38 | 28.45 | 28.34 | 28.44 | 773,221 | +0.02(+0.07%) |
Apr 02, 2024 | 28.35 | 28.42 | 28.31 | 28.42 | 1,014,265 | -0.02(-0.07%) |