Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 27.61 | 27.67 | 27.46 | 27.62 | 273,351 | -0.25(-0.90%) |
Jun 13, 2024 | 28.05 | 28.06 | 27.77 | 27.87 | 60,888 | -0.42(-1.48%) |
Jun 12, 2024 | 28.28 | 28.42 | 28.15 | 28.29 | 71,752 | +0.47(+1.68%) |
Jun 11, 2024 | 27.62 | 27.83 | 27.59 | 27.82 | 48,056 | -0.17(-0.61%) |
Jun 10, 2024 | 27.75 | 28.05 | 27.75 | 28.00 | 81,107 | -0.06(-0.23%) |
Jun 07, 2024 | 28.02 | 28.12 | 27.97 | 28.06 | 82,655 | -0.23(-0.81%) |
Jun 06, 2024 | 28.22 | 28.29 | 28.13 | 28.29 | 9,371 | +0.18(+0.64%) |
Jun 05, 2024 | 27.99 | 28.23 | 27.98 | 28.11 | 82,432 | +0.41(+1.48%) |
Jun 04, 2024 | 27.71 | 27.75 | 27.60 | 27.70 | 26,847 | -0.23(-0.82%) |
Jun 03, 2024 | 27.74 | 27.93 | 27.56 | 27.93 | 29,797 | +0.42(+1.53%) |
May 31, 2024 | 27.57 | 27.72 | 27.31 | 27.51 | 86,627 | +0.14(+0.50%) |
May 30, 2024 | 27.31 | 27.46 | 27.20 | 27.37 | 204,377 | +0.27(+1.00%) |
May 29, 2024 | 27.21 | 27.27 | 27.09 | 27.10 | 28,038 | -0.53(-1.92%) |
May 28, 2024 | 27.78 | 27.78 | 27.45 | 27.63 | 391,606 | -0.26(-0.93%) |
May 24, 2024 | 27.81 | 27.93 | 27.73 | 27.89 | 22,968 | +0.24(+0.86%) |
May 23, 2024 | 28.04 | 28.04 | 27.61 | 27.65 | 73,433 | -0.03(-0.10%) |
May 22, 2024 | 27.74 | 27.86 | 27.61 | 27.68 | 185,095 | -0.19(-0.67%) |
May 21, 2024 | 27.75 | 27.89 | 27.73 | 27.87 | 38,926 | -0.09(-0.33%) |
May 20, 2024 | 27.80 | 27.99 | 27.80 | 27.96 | 54,904 | +0.12(+0.43%) |
May 17, 2024 | 27.80 | 27.95 | 27.80 | 27.84 | 25,092 | -0.07(-0.24%) |
May 16, 2024 | 28.05 | 28.05 | 27.83 | 27.91 | 16,671 | -0.30(-1.08%) |
May 15, 2024 | 27.94 | 28.21 | 27.93 | 28.21 | 17,919 | +0.51(+1.82%) |
May 14, 2024 | 27.61 | 27.75 | 27.61 | 27.70 | 31,218 | +0.11(+0.42%) |
May 13, 2024 | 27.64 | 27.72 | 27.58 | 27.59 | 226,896 | -0.14(-0.50%) |
May 10, 2024 | 27.73 | 27.77 | 27.56 | 27.73 | 72,530 | +0.22(+0.80%) |
May 09, 2024 | 27.43 | 27.57 | 27.31 | 27.51 | 77,375 | +0.16(+0.58%) |
May 08, 2024 | 27.29 | 27.36 | 27.19 | 27.35 | 43,636 | -0.02(-0.07%) |
May 07, 2024 | 27.35 | 27.47 | 27.30 | 27.37 | 495,525 | +0.08(+0.29%) |
May 06, 2024 | 27.20 | 27.29 | 27.10 | 27.29 | 34,662 | +0.19(+0.70%) |
May 03, 2024 | 27.12 | 27.14 | 27.02 | 27.10 | 7,571 | +0.35(+1.31%) |
May 02, 2024 | 26.69 | 26.78 | 26.62 | 26.75 | 89,686 | +0.15(+0.57%) |
May 01, 2024 | 26.52 | 26.87 | 26.51 | 26.60 | 64,027 | -0.04(-0.14%) |
Apr 30, 2024 | 26.88 | 26.93 | 26.64 | 26.64 | 7,336 | -0.30(-1.11%) |
Apr 29, 2024 | 26.87 | 26.94 | 26.79 | 26.93 | 29,228 | +0.09(+0.32%) |
Apr 26, 2024 | 26.83 | 26.89 | 26.83 | 26.85 | 394,364 | +0.31(+1.19%) |
Apr 25, 2024 | 26.20 | 26.57 | 26.16 | 26.53 | 24,287 | -0.04(-0.17%) |
Apr 24, 2024 | 26.65 | 26.73 | 26.46 | 26.58 | 40,150 | -0.00(-0.01%) |
Apr 23, 2024 | 26.14 | 26.59 | 26.14 | 26.58 | 25,461 | +0.35(+1.33%) |
Apr 22, 2024 | 26.04 | 26.39 | 25.97 | 26.23 | 52,975 | +0.23(+0.87%) |
Apr 19, 2024 | 26.22 | 26.22 | 25.93 | 26.00 | 41,062 | -0.17(-0.66%) |
Apr 18, 2024 | 26.23 | 26.36 | 26.15 | 26.18 | 197,336 | -0.08(-0.30%) |
Apr 17, 2024 | 26.49 | 26.49 | 26.11 | 26.25 | 32,692 | -0.02(-0.07%) |
Apr 16, 2024 | 26.29 | 26.38 | 26.25 | 26.27 | 8,281 | -0.02(-0.08%) |
Apr 15, 2024 | 26.69 | 26.69 | 26.26 | 26.30 | 24,269 | -0.12(-0.47%) |
Apr 12, 2024 | 26.61 | 26.61 | 26.32 | 26.42 | 36,096 | -0.52(-1.93%) |
Apr 11, 2024 | 26.83 | 26.95 | 26.68 | 26.94 | 20,460 | +0.15(+0.56%) |
Apr 10, 2024 | 26.54 | 26.84 | 26.54 | 26.79 | 25,947 | -0.33(-1.21%) |
Apr 09, 2024 | 27.33 | 27.33 | 26.98 | 27.12 | 25,478 | -0.14(-0.52%) |
Apr 08, 2024 | 27.29 | 27.32 | 27.12 | 27.26 | 8,660 | +0.21(+0.78%) |
Apr 05, 2024 | 27.02 | 27.18 | 26.96 | 27.05 | 9,882 | +0.03(+0.11%) |
Apr 04, 2024 | 27.40 | 27.52 | 27.02 | 27.02 | 17,449 | -0.21(-0.76%) |
Apr 03, 2024 | 27.05 | 27.35 | 27.05 | 27.23 | 12,766 | +0.09(+0.32%) |
Apr 02, 2024 | 27.16 | 27.16 | 27.03 | 27.14 | 18,560 | -0.20(-0.73%) |