Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 28.67 | 28.98 | 28.27 | 28.37 | 4,932,965 | +0.23(+0.82%) |
Jun 11, 2024 | 27.96 | 28.26 | 27.89 | 28.14 | 4,876,328 | +0.03(+0.11%) |
Jun 10, 2024 | 28.24 | 28.24 | 27.79 | 28.11 | 6,332,531 | -0.26(-0.92%) |
Jun 07, 2024 | 28.09 | 28.55 | 28.07 | 28.37 | 6,298,447 | -0.07(-0.25%) |
Jun 06, 2024 | 28.27 | 28.63 | 28.18 | 28.44 | 4,989,551 | +0.06(+0.21%) |
Jun 05, 2024 | 28.76 | 28.76 | 28.37 | 28.38 | 5,713,402 | -0.33(-1.15%) |
Jun 04, 2024 | 28.65 | 29.00 | 28.65 | 28.71 | 6,097,439 | -0.06(-0.21%) |
Jun 03, 2024 | 28.75 | 29.07 | 28.61 | 28.77 | 5,194,784 | +0.06(+0.21%) |
May 31, 2024 | 28.20 | 28.73 | 28.11 | 28.71 | 15,485,980 | +0.65(+2.32%) |
May 30, 2024 | 28.08 | 28.22 | 27.90 | 28.06 | 7,397,570 | +0.14(+0.50%) |
May 29, 2024 | 27.99 | 28.09 | 27.83 | 27.92 | 5,938,683 | -0.34(-1.20%) |
May 28, 2024 | 28.35 | 28.67 | 28.24 | 28.26 | 8,954,193 | -0.04(-0.14%) |
May 24, 2024 | 28.63 | 28.70 | 28.09 | 28.30 | 9,765,620 | -0.30(-1.05%) |
May 23, 2024 | 29.40 | 29.50 | 28.58 | 28.60 | 5,101,701 | -0.93(-3.15%) |
May 22, 2024 | 30.07 | 30.22 | 29.48 | 29.53 | 5,505,653 | -0.59(-1.96%) |
May 21, 2024 | 30.19 | 30.32 | 30.06 | 30.12 | 3,317,164 | -0.10(-0.33%) |
May 20, 2024 | 30.30 | 30.36 | 30.11 | 30.22 | 2,405,388 | -0.16(-0.53%) |
May 17, 2024 | 30.45 | 30.45 | 30.22 | 30.38 | 7,233,446 | +0.10(+0.33%) |
May 16, 2024 | 30.56 | 30.60 | 30.24 | 30.28 | 4,401,710 | -0.23(-0.75%) |
May 15, 2024 | 30.37 | 30.60 | 30.01 | 30.51 | 5,923,902 | +0.61(+2.04%) |
May 14, 2024 | 29.84 | 29.95 | 29.67 | 29.90 | 4,315,955 | +0.29(+0.98%) |
May 13, 2024 | 29.64 | 29.76 | 29.36 | 29.61 | 5,470,211 | +0.11(+0.37%) |
May 10, 2024 | 29.50 | 29.75 | 29.33 | 29.50 | 9,459,024 | +0.20(+0.68%) |
May 09, 2024 | 29.45 | 29.58 | 29.15 | 29.30 | 7,636,968 | +0.04(+0.14%) |
May 08, 2024 | 29.47 | 29.50 | 29.11 | 29.26 | 5,904,248 | -0.29(-0.98%) |
May 07, 2024 | 29.17 | 29.55 | 29.01 | 29.55 | 5,554,952 | +0.50(+1.72%) |
May 06, 2024 | 28.97 | 29.06 | 28.73 | 29.05 | 4,726,704 | +0.25(+0.87%) |
May 03, 2024 | 29.18 | 29.30 | 28.56 | 28.80 | 6,018,456 | +0.00(+0.00%) |
May 02, 2024 | 28.55 | 28.94 | 28.30 | 28.80 | 12,249,179 | -0.10(-0.35%) |