Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.75 | 28.88 | 28.75 | 28.76 | 13,261 | -0.04(-0.13%) |
Jun 06, 2024 | 28.94 | 28.94 | 28.72 | 28.80 | 30,666 | -0.09(-0.31%) |
Jun 05, 2024 | 28.54 | 28.89 | 28.46 | 28.89 | 159,913 | +0.57(+2.01%) |
Jun 04, 2024 | 28.17 | 28.34 | 28.09 | 28.32 | 23,988 | +0.10(+0.35%) |
Jun 03, 2024 | 28.32 | 28.32 | 27.90 | 28.22 | 47,095 | +0.10(+0.35%) |
May 31, 2024 | 28.09 | 28.15 | 27.69 | 28.12 | 31,081 | +0.05(+0.18%) |
May 30, 2024 | 28.21 | 28.24 | 28.02 | 28.07 | 35,417 | -0.27(-0.95%) |
May 29, 2024 | 28.24 | 28.45 | 28.24 | 28.34 | 46,288 | -0.24(-0.84%) |
May 28, 2024 | 28.60 | 28.64 | 28.45 | 28.58 | 29,527 | -0.02(-0.07%) |
May 24, 2024 | 28.46 | 28.64 | 28.39 | 28.60 | 39,127 | +0.19(+0.67%) |
May 23, 2024 | 28.70 | 28.70 | 28.32 | 28.41 | 45,046 | +0.02(+0.07%) |
May 22, 2024 | 28.43 | 28.51 | 28.26 | 28.39 | 25,131 | -0.06(-0.21%) |
May 21, 2024 | 28.39 | 28.45 | 28.33 | 28.45 | 29,376 | +0.04(+0.14%) |
May 20, 2024 | 28.23 | 28.43 | 28.23 | 28.41 | 25,458 | +0.18(+0.64%) |
May 17, 2024 | 28.26 | 28.26 | 28.13 | 28.23 | 30,163 | +0.00(+0.00%) |
May 16, 2024 | 28.33 | 28.43 | 28.23 | 28.23 | 24,531 | -0.18(-0.63%) |
May 15, 2024 | 28.10 | 28.42 | 28.10 | 28.41 | 62,801 | +0.47(+1.68%) |
May 14, 2024 | 27.80 | 27.98 | 27.77 | 27.94 | 20,522 | +0.06(+0.22%) |
May 13, 2024 | 28.07 | 28.07 | 27.85 | 27.88 | 58,109 | -0.12(-0.43%) |
May 10, 2024 | 28.00 | 28.11 | 27.95 | 28.00 | 40,569 | +0.08(+0.29%) |
May 09, 2024 | 27.76 | 27.94 | 27.76 | 27.92 | 28,266 | +0.08(+0.30%) |
May 08, 2024 | 27.76 | 27.89 | 27.74 | 27.84 | 46,842 | -0.04(-0.15%) |
May 07, 2024 | 27.89 | 27.95 | 27.80 | 27.88 | 43,483 | +0.09(+0.32%) |
May 06, 2024 | 27.37 | 27.80 | 27.37 | 27.79 | 258,119 | +0.44(+1.61%) |
May 03, 2024 | 27.33 | 27.39 | 27.21 | 27.35 | 13,373 | +0.35(+1.30%) |
May 02, 2024 | 27.03 | 27.06 | 26.77 | 27.00 | 37,712 | +0.10(+0.37%) |
May 01, 2024 | 26.90 | 27.26 | 26.84 | 26.90 | 16,985 | -0.07(-0.26%) |
Apr 30, 2024 | 27.37 | 27.46 | 26.97 | 26.97 | 20,762 | -0.46(-1.68%) |
Apr 29, 2024 | 27.53 | 27.53 | 27.33 | 27.43 | 20,762 | -0.08(-0.29%) |
Apr 26, 2024 | 27.39 | 27.59 | 27.34 | 27.51 | 43,223 | +0.43(+1.59%) |
Apr 25, 2024 | 26.79 | 27.12 | 26.64 | 27.08 | 17,741 | -0.10(-0.37%) |
Apr 24, 2024 | 27.41 | 27.42 | 27.05 | 27.18 | 48,990 | -0.02(-0.07%) |
Apr 23, 2024 | 26.90 | 27.21 | 26.88 | 27.20 | 95,714 | +0.47(+1.76%) |
Apr 22, 2024 | 26.64 | 26.89 | 26.49 | 26.73 | 42,870 | +0.24(+0.91%) |
Apr 19, 2024 | 26.93 | 26.97 | 26.42 | 26.49 | 112,540 | -0.47(-1.73%) |
Apr 18, 2024 | 27.13 | 27.27 | 26.96 | 26.96 | 32,197 | -0.13(-0.49%) |
Apr 17, 2024 | 27.48 | 27.48 | 27.02 | 27.09 | 22,284 | -0.23(-0.84%) |
Apr 16, 2024 | 27.24 | 27.41 | 27.20 | 27.32 | 47,853 | +0.09(+0.33%) |
Apr 15, 2024 | 27.83 | 27.88 | 27.20 | 27.23 | 50,593 | -0.31(-1.13%) |
Apr 12, 2024 | 27.71 | 27.78 | 27.48 | 27.54 | 48,271 | -0.45(-1.61%) |
Apr 11, 2024 | 27.84 | 28.04 | 27.66 | 27.99 | 16,398 | +0.23(+0.83%) |
Apr 10, 2024 | 27.54 | 27.78 | 27.54 | 27.76 | 43,855 | -0.16(-0.57%) |
Apr 09, 2024 | 28.16 | 28.16 | 27.65 | 27.92 | 29,962 | -0.08(-0.29%) |
Apr 08, 2024 | 28.11 | 28.11 | 27.97 | 28.00 | 35,984 | -0.06(-0.21%) |
Apr 05, 2024 | 27.62 | 28.08 | 27.62 | 28.06 | 77,472 | +0.50(+1.81%) |
Apr 04, 2024 | 28.21 | 28.23 | 27.56 | 27.56 | 45,258 | -0.38(-1.36%) |
Apr 03, 2024 | 27.75 | 28.02 | 27.75 | 27.94 | 45,813 | +0.19(+0.68%) |
Apr 02, 2024 | 27.75 | 27.77 | 27.63 | 27.75 | 30,520 | -0.28(-1.00%) |