Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 28.39 | 28.43 | 28.26 | 28.30 | 37,219 | +0.03(+0.11%) |
Jun 27, 2024 | 28.32 | 28.34 | 28.21 | 28.27 | 34,404 | +0.01(+0.04%) |
Jun 26, 2024 | 28.21 | 28.28 | 28.17 | 28.26 | 35,000 | -0.01(-0.04%) |
Jun 25, 2024 | 28.19 | 28.27 | 28.13 | 28.27 | 38,730 | -0.22(-0.77%) |
Jun 24, 2024 | 28.42 | 28.61 | 28.42 | 28.49 | 37,641 | -0.02(-0.07%) |
Jun 21, 2024 | 28.59 | 28.59 | 28.48 | 28.51 | 46,900 | -0.09(-0.31%) |
Jun 20, 2024 | 28.78 | 28.79 | 28.49 | 28.60 | 80,300 | -0.23(-0.80%) |
Jun 19, 2024 | 28.70 | 28.87 | 28.68 | 28.83 | 38,450 | +0.18(+0.63%) |
Jun 18, 2024 | 28.59 | 28.73 | 28.58 | 28.65 | 52,262 | +0.17(+0.60%) |
Jun 17, 2024 | 28.33 | 28.54 | 28.33 | 28.48 | 44,497 | +0.24(+0.85%) |
Jun 14, 2024 | 28.29 | 28.39 | 28.24 | 28.24 | 75,595 | -0.09(-0.32%) |
Jun 13, 2024 | 28.33 | 28.43 | 28.27 | 28.33 | 18,123 | -0.13(-0.46%) |
Jun 12, 2024 | 28.30 | 28.46 | 28.29 | 28.46 | 86,869 | +0.28(+0.99%) |
Jun 11, 2024 | 28.20 | 28.20 | 28.01 | 28.18 | 29,651 | -0.13(-0.46%) |
Jun 10, 2024 | 28.15 | 28.32 | 28.10 | 28.31 | 32,451 | +0.20(+0.71%) |
Jun 07, 2024 | 28.13 | 28.22 | 28.07 | 28.11 | 120,489 | -0.10(-0.35%) |
Jun 06, 2024 | 28.18 | 28.22 | 28.10 | 28.21 | 130,892 | +0.11(+0.39%) |
Jun 05, 2024 | 27.85 | 28.10 | 27.85 | 28.10 | 39,942 | +0.41(+1.48%) |
Jun 04, 2024 | 27.50 | 27.69 | 27.46 | 27.69 | 63,935 | -0.15(-0.54%) |
Jun 03, 2024 | 27.95 | 27.98 | 27.83 | 27.84 | 35,793 | +0.13(+0.47%) |
May 31, 2024 | 27.59 | 27.71 | 27.44 | 27.71 | 19,826 | -0.20(-0.72%) |
May 30, 2024 | 27.90 | 27.98 | 27.81 | 27.91 | 31,603 | -0.18(-0.64%) |
May 29, 2024 | 28.00 | 28.10 | 28.00 | 28.09 | 14,151 | -0.24(-0.85%) |
May 28, 2024 | 28.40 | 28.41 | 28.27 | 28.33 | 10,069 | -0.15(-0.53%) |
May 27, 2024 | 28.49 | 28.59 | 28.46 | 28.48 | 23,215 | +0.08(+0.28%) |
May 24, 2024 | 28.37 | 28.46 | 28.36 | 28.40 | 17,812 | -0.06(-0.21%) |
May 23, 2024 | 28.58 | 28.61 | 28.42 | 28.46 | 24,659 | -0.09(-0.32%) |
May 22, 2024 | 28.52 | 28.62 | 28.51 | 28.55 | 24,655 | +0.00(+0.00%) |
May 21, 2024 | 28.57 | 28.59 | 28.50 | 28.55 | 7,221 | -0.21(-0.73%) |
May 17, 2024 | 28.76 | 0 | +0.13(+0.45%) | |||
May 16, 2024 | 28.54 | 28.69 | 28.54 | 28.63 | 19,050 | +0.09(+0.32%) |
May 15, 2024 | 28.41 | 28.54 | 28.35 | 28.54 | 18,766 | +0.21(+0.74%) |
May 14, 2024 | 28.20 | 28.33 | 28.20 | 28.33 | 15,487 | +0.08(+0.28%) |
May 13, 2024 | 28.13 | 28.27 | 28.13 | 28.25 | 10,566 | +0.14(+0.50%) |
May 10, 2024 | 28.02 | 28.11 | 27.97 | 28.11 | 52,626 | +0.12(+0.43%) |
May 09, 2024 | 27.95 | 27.99 | 27.83 | 27.99 | 17,513 | -0.05(-0.18%) |
May 08, 2024 | 27.92 | 28.04 | 27.91 | 28.04 | 14,869 | -0.01(-0.04%) |
May 07, 2024 | 27.93 | 28.05 | 27.91 | 28.05 | 16,392 | -0.07(-0.25%) |
May 06, 2024 | 27.99 | 28.12 | 27.95 | 28.12 | 30,436 | +0.06(+0.21%) |
May 03, 2024 | 27.95 | 28.06 | 27.82 | 28.06 | 41,213 | +0.19(+0.68%) |
May 02, 2024 | 27.57 | 27.89 | 27.55 | 27.87 | 57,314 | +0.40(+1.46%) |
May 01, 2024 | 27.40 | 27.55 | 27.33 | 27.47 | 32,894 | -0.03(-0.11%) |
Apr 30, 2024 | 27.32 | 27.50 | 27.31 | 27.50 | 25,752 | -0.04(-0.15%) |
Apr 29, 2024 | 27.40 | 27.55 | 27.37 | 27.54 | 20,449 | +0.25(+0.92%) |
Apr 26, 2024 | 27.17 | 27.29 | 27.17 | 27.29 | 29,382 | +0.28(+1.04%) |
Apr 25, 2024 | 26.84 | 27.02 | 26.83 | 27.01 | 12,713 | -0.03(-0.11%) |
Apr 24, 2024 | 27.04 | 27.07 | 26.97 | 27.04 | 13,225 | +0.19(+0.71%) |
Apr 23, 2024 | 26.73 | 26.85 | 26.69 | 26.85 | 7,359 | +0.12(+0.45%) |
Apr 22, 2024 | 26.53 | 26.75 | 26.52 | 26.73 | 46,062 | +0.16(+0.60%) |
Apr 19, 2024 | 26.58 | 26.58 | 26.50 | 26.57 | 15,063 | -0.15(-0.56%) |
Apr 18, 2024 | 26.65 | 26.81 | 26.65 | 26.72 | 18,452 | +0.10(+0.38%) |
Apr 17, 2024 | 26.79 | 26.79 | 26.56 | 26.62 | 26,065 | -0.09(-0.34%) |
Apr 16, 2024 | 26.73 | 26.79 | 26.60 | 26.71 | 82,681 | -0.27(-1.00%) |
Apr 15, 2024 | 27.15 | 27.15 | 26.92 | 26.98 | 20,460 | -0.14(-0.52%) |
Apr 12, 2024 | 27.38 | 27.38 | 27.05 | 27.12 | 13,132 | -0.41(-1.49%) |
Apr 11, 2024 | 27.49 | 27.54 | 27.41 | 27.53 | 12,268 | +0.19(+0.69%) |
Apr 10, 2024 | 27.34 | 27.38 | 27.28 | 27.34 | 19,286 | -0.21(-0.76%) |
Apr 09, 2024 | 27.37 | 27.55 | 27.37 | 27.55 | 16,051 | +0.19(+0.69%) |
Apr 08, 2024 | 27.25 | 27.40 | 27.25 | 27.36 | 19,103 | +0.12(+0.44%) |
Apr 05, 2024 | 27.16 | 27.24 | 27.15 | 27.24 | 20,475 | +0.08(+0.29%) |
Apr 04, 2024 | 27.18 | 27.34 | 27.07 | 27.16 | 29,422 | +0.02(+0.07%) |
Apr 03, 2024 | 27.08 | 27.16 | 26.98 | 27.14 | 12,842 | -0.04(-0.15%) |
Apr 02, 2024 | 27.10 | 27.23 | 27.10 | 27.18 | 25,807 | -0.02(-0.07%) |