Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 27.02 | 27.12 | 26.74 | 26.90 | 2,678,748 | -0.21(-0.77%) |
Jun 24, 2024 | 26.96 | 27.36 | 26.96 | 27.11 | 2,947,685 | +0.20(+0.74%) |
Jun 21, 2024 | 26.58 | 26.94 | 26.46 | 26.91 | 3,209,379 | +0.28(+1.05%) |
Jun 20, 2024 | 26.30 | 26.68 | 26.15 | 26.63 | 1,606,180 | +0.37(+1.41%) |
Jun 18, 2024 | 26.62 | 27.05 | 26.14 | 26.26 | 2,870,001 | -0.35(-1.32%) |
Jun 17, 2024 | 27.00 | 27.03 | 26.45 | 26.61 | 1,804,396 | -0.31(-1.15%) |
Jun 14, 2024 | 27.15 | 27.20 | 26.70 | 26.92 | 1,907,850 | -0.28(-1.03%) |
Jun 13, 2024 | 27.17 | 27.34 | 26.94 | 27.20 | 2,126,087 | +0.00(+0.00%) |
Jun 12, 2024 | 27.61 | 27.70 | 27.09 | 27.20 | 2,092,253 | -0.22(-0.80%) |
Jun 11, 2024 | 27.35 | 27.56 | 27.09 | 27.42 | 2,158,219 | +0.03(+0.11%) |
Jun 10, 2024 | 27.40 | 27.43 | 26.68 | 27.39 | 3,232,133 | -0.07(-0.25%) |
Jun 07, 2024 | 27.15 | 27.69 | 27.02 | 27.46 | 2,436,970 | +0.37(+1.37%) |
Jun 06, 2024 | 26.88 | 27.33 | 26.88 | 27.09 | 1,702,220 | +0.09(+0.33%) |
Jun 05, 2024 | 27.16 | 27.26 | 26.94 | 27.00 | 2,203,632 | -0.02(-0.07%) |
Jun 04, 2024 | 26.75 | 27.04 | 26.47 | 27.02 | 2,156,234 | +0.18(+0.67%) |
Jun 03, 2024 | 27.10 | 27.47 | 26.75 | 26.84 | 3,552,929 | -0.57(-2.08%) |
May 31, 2024 | 26.50 | 27.49 | 26.45 | 27.41 | 7,227,041 | +1.02(+3.87%) |
May 30, 2024 | 26.40 | 26.48 | 26.11 | 26.39 | 4,424,345 | +0.00(+0.00%) |
May 29, 2024 | 26.57 | 26.58 | 26.11 | 26.39 | 3,171,652 | -0.25(-0.94%) |
May 28, 2024 | 26.57 | 26.68 | 26.27 | 26.64 | 3,118,055 | +0.02(+0.08%) |
May 24, 2024 | 26.79 | 26.93 | 26.46 | 26.62 | 1,727,314 | -0.23(-0.86%) |
May 23, 2024 | 27.23 | 27.34 | 26.82 | 26.85 | 2,687,694 | -0.48(-1.76%) |
May 22, 2024 | 27.14 | 27.57 | 27.08 | 27.33 | 2,406,571 | +0.16(+0.59%) |
May 21, 2024 | 27.33 | 27.70 | 27.09 | 27.17 | 2,128,216 | -0.31(-1.13%) |
May 20, 2024 | 27.25 | 27.70 | 27.16 | 27.48 | 1,871,649 | +0.21(+0.77%) |
May 17, 2024 | 27.78 | 27.83 | 27.24 | 27.27 | 1,906,556 | -0.61(-2.19%) |
May 16, 2024 | 28.01 | 28.20 | 27.83 | 27.88 | 3,013,310 | -0.12(-0.43%) |
May 15, 2024 | 28.01 | 28.16 | 27.90 | 28.00 | 1,924,129 | +0.14(+0.50%) |
May 14, 2024 | 28.18 | 28.28 | 27.59 | 27.86 | 2,256,308 | -0.31(-1.09%) |
May 13, 2024 | 28.10 | 28.35 | 27.89 | 28.17 | 2,048,925 | +0.29(+1.03%) |
May 10, 2024 | 28.29 | 28.38 | 27.83 | 27.88 | 2,901,535 | +0.12(+0.43%) |
May 09, 2024 | 28.02 | 28.64 | 27.68 | 27.76 | 5,042,749 | -0.02(-0.07%) |
May 08, 2024 | 28.07 | 28.24 | 27.66 | 27.78 | 3,520,181 | -0.29(-1.03%) |
May 07, 2024 | 28.29 | 28.37 | 27.89 | 28.07 | 2,971,138 | -0.21(-0.74%) |
May 06, 2024 | 28.20 | 28.52 | 28.15 | 28.28 | 1,874,933 | +0.08(+0.28%) |
May 03, 2024 | 28.45 | 28.57 | 27.93 | 28.20 | 2,185,639 | -0.35(-1.22%) |
May 02, 2024 | 28.07 | 28.77 | 28.03 | 28.55 | 5,391,689 | +0.68(+2.46%) |
May 01, 2024 | 27.50 | 28.00 | 27.49 | 27.86 | 3,138,272 | +0.37(+1.34%) |
Apr 30, 2024 | 27.83 | 27.92 | 27.47 | 27.49 | 2,650,582 | -0.42(-1.49%) |
Apr 29, 2024 | 27.83 | 28.04 | 27.69 | 27.91 | 3,632,116 | +0.12(+0.43%) |
Apr 26, 2024 | 27.77 | 28.06 | 27.60 | 27.79 | 1,761,365 | -0.11(-0.39%) |
Apr 25, 2024 | 27.85 | 28.00 | 27.44 | 27.90 | 3,333,554 | +0.13(+0.46%) |
Apr 24, 2024 | 27.69 | 27.79 | 27.39 | 27.77 | 2,597,644 | +0.16(+0.58%) |
Apr 23, 2024 | 27.63 | 27.76 | 27.01 | 27.61 | 4,717,140 | +0.00(+0.00%) |
Apr 22, 2024 | 28.04 | 28.19 | 27.47 | 27.61 | 2,740,822 | -0.34(-1.21%) |
Apr 19, 2024 | 27.64 | 27.98 | 27.48 | 27.95 | 1,789,091 | +0.27(+0.97%) |
Apr 18, 2024 | 27.34 | 27.83 | 27.30 | 27.68 | 2,107,590 | +0.28(+1.01%) |
Apr 17, 2024 | 27.34 | 27.57 | 27.22 | 27.40 | 2,352,449 | +0.15(+0.55%) |
Apr 16, 2024 | 27.88 | 27.92 | 27.26 | 27.26 | 2,187,881 | -0.78(-2.80%) |
Apr 15, 2024 | 28.16 | 28.38 | 27.81 | 28.04 | 2,447,128 | +0.03(+0.11%) |
Apr 12, 2024 | 28.84 | 28.84 | 27.66 | 28.01 | 3,185,154 | -0.82(-2.86%) |
Apr 11, 2024 | 29.31 | 29.38 | 28.29 | 28.83 | 3,245,169 | -0.40(-1.36%) |
Apr 10, 2024 | 29.22 | 29.49 | 28.94 | 29.23 | 2,422,113 | -0.27(-0.91%) |
Apr 09, 2024 | 29.01 | 29.51 | 28.97 | 29.50 | 1,900,328 | +0.48(+1.64%) |
Apr 08, 2024 | 28.90 | 29.10 | 28.84 | 29.02 | 3,815,182 | +0.05(+0.17%) |
Apr 05, 2024 | 28.46 | 29.32 | 28.36 | 28.97 | 3,010,221 | +0.47(+1.64%) |
Apr 04, 2024 | 28.67 | 28.94 | 28.32 | 28.51 | 2,561,398 | -0.08(-0.28%) |
Apr 03, 2024 | 29.27 | 29.34 | 28.47 | 28.59 | 3,651,990 | -0.64(-2.17%) |
Apr 02, 2024 | 29.74 | 29.74 | 29.20 | 29.22 | 1,687,919 | -0.46(-1.54%) |