Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 27.39 | 27.62 | 27.18 | 27.21 | 116,911 | -0.25(-0.91%) |
Jun 14, 2024 | 27.71 | 28.13 | 27.43 | 27.46 | 10,016 | -0.40(-1.44%) |
Jun 13, 2024 | 27.88 | 27.94 | 27.68 | 27.86 | 5,134 | -0.10(-0.37%) |
Jun 12, 2024 | 27.95 | 28.57 | 27.78 | 27.97 | 13,790 | +0.52(+1.88%) |
Jun 11, 2024 | 27.38 | 27.70 | 27.15 | 27.45 | 10,321 | +0.04(+0.15%) |
Jun 10, 2024 | 27.30 | 27.92 | 27.03 | 27.41 | 17,916 | -0.03(-0.11%) |
Jun 07, 2024 | 28.30 | 28.30 | 27.31 | 27.44 | 99,845 | -0.23(-0.81%) |
Jun 06, 2024 | 27.72 | 27.95 | 27.46 | 27.67 | 34,097 | +0.06(+0.21%) |
Jun 05, 2024 | 27.24 | 27.66 | 27.24 | 27.61 | 13,917 | +0.66(+2.45%) |
Jun 04, 2024 | 27.04 | 27.35 | 26.90 | 26.95 | 10,902 | -0.08(-0.30%) |
Jun 03, 2024 | 26.87 | 27.18 | 26.82 | 27.03 | 19,343 | +0.28(+1.05%) |
May 31, 2024 | 26.93 | 26.98 | 26.63 | 26.75 | 13,581 | +0.02(+0.08%) |
May 30, 2024 | 27.37 | 27.37 | 26.64 | 26.73 | 15,829 | +0.27(+1.01%) |
May 29, 2024 | 26.73 | 26.73 | 26.31 | 26.46 | 46,723 | -0.30(-1.12%) |
May 28, 2024 | 27.00 | 27.00 | 26.60 | 26.76 | 27,196 | -0.31(-1.14%) |
May 24, 2024 | 27.01 | 27.50 | 26.97 | 27.07 | 43,296 | +0.08(+0.30%) |
May 23, 2024 | 27.65 | 28.00 | 26.80 | 26.99 | 18,386 | -0.46(-1.69%) |
May 22, 2024 | 27.46 | 27.81 | 27.32 | 27.45 | 10,284 | +0.01(+0.03%) |
May 21, 2024 | 27.48 | 27.59 | 27.32 | 27.44 | 10,791 | -0.04(-0.14%) |
May 20, 2024 | 27.55 | 27.55 | 27.48 | 27.48 | 2,184 | +0.04(+0.14%) |
May 17, 2024 | 27.44 | 27.54 | 27.44 | 27.44 | 2,566 | -0.18(-0.66%) |
May 16, 2024 | 27.69 | 27.75 | 27.62 | 27.62 | 2,464 | -0.11(-0.39%) |
May 15, 2024 | 27.73 | 27.74 | 27.68 | 27.73 | 1,491 | +0.43(+1.59%) |
May 14, 2024 | 27.43 | 27.43 | 27.23 | 27.30 | 2,137 | +0.07(+0.26%) |
May 13, 2024 | 27.41 | 27.41 | 27.23 | 27.23 | 235 | +0.30(+1.11%) |
May 10, 2024 | 26.86 | 26.93 | 26.86 | 26.93 | 3,621 | -0.22(-0.82%) |
May 09, 2024 | 27.18 | 27.22 | 27.14 | 27.15 | 878 | +0.13(+0.48%) |
May 08, 2024 | 27.16 | 27.16 | 27.02 | 27.02 | 2,125 | -0.39(-1.42%) |
May 07, 2024 | 27.36 | 27.45 | 27.33 | 27.41 | 5,109 | -0.07(-0.25%) |
May 06, 2024 | 27.47 | 27.48 | 27.47 | 27.48 | 278 | -0.09(-0.33%) |
May 03, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 100 | +0.19(+0.69%) |
May 02, 2024 | 27.20 | 27.38 | 27.20 | 27.38 | 124 | +0.50(+1.86%) |
May 01, 2024 | 27.00 | 27.28 | 26.88 | 26.88 | 430 | +0.31(+1.17%) |
Apr 30, 2024 | 26.67 | 26.67 | 26.57 | 26.57 | 457 | -0.05(-0.19%) |
Apr 29, 2024 | 26.31 | 26.62 | 26.31 | 26.62 | 331 | +0.68(+2.62%) |
Apr 26, 2024 | 25.84 | 25.94 | 25.84 | 25.94 | 207 | +0.47(+1.85%) |
Apr 25, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 49 | -0.40(-1.55%) |
Apr 24, 2024 | 25.93 | 26.00 | 25.87 | 25.87 | 229 | -0.14(-0.54%) |
Apr 23, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 11 | +0.32(+1.25%) |
Apr 22, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 20 | +0.42(+1.66%) |
Apr 19, 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 122 | -0.17(-0.67%) |
Apr 18, 2024 | 25.63 | 25.63 | 25.44 | 25.44 | 242 | -0.12(-0.47%) |
Apr 17, 2024 | 25.73 | 25.73 | 25.56 | 25.56 | 566 | -0.11(-0.43%) |
Apr 16, 2024 | 25.65 | 25.67 | 25.65 | 25.67 | 678 | -0.24(-0.93%) |
Apr 15, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 199 | -0.34(-1.30%) |
Apr 12, 2024 | 26.33 | 26.33 | 26.25 | 26.25 | 484 | -0.68(-2.53%) |
Apr 11, 2024 | 26.71 | 26.94 | 26.71 | 26.93 | 378 | +0.11(+0.41%) |
Apr 10, 2024 | 26.87 | 26.87 | 26.82 | 26.82 | 202 | -0.50(-1.83%) |
Apr 09, 2024 | 27.24 | 27.32 | 27.24 | 27.32 | 2,013 | +0.33(+1.22%) |
Apr 08, 2024 | 26.94 | 26.99 | 26.94 | 26.99 | 410 | -0.04(-0.15%) |
Apr 05, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 174 | +0.06(+0.22%) |
Apr 04, 2024 | 27.09 | 27.09 | 26.97 | 26.97 | 312 | -0.36(-1.32%) |
Apr 03, 2024 | 27.37 | 27.39 | 27.33 | 27.33 | 555 | -0.08(-0.29%) |
Apr 02, 2024 | 27.55 | 27.55 | 27.41 | 27.41 | 179 | -0.53(-1.90%) |