Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 28.05 | 28.27 | 27.53 | 27.70 | 95,264 | -0.43(-1.53%) |
Jun 12, 2024 | 28.17 | 28.39 | 28.01 | 28.13 | 83,755 | +0.15(+0.54%) |
Jun 11, 2024 | 27.78 | 28.05 | 27.62 | 27.98 | 78,961 | +0.06(+0.21%) |
Jun 10, 2024 | 27.52 | 27.95 | 27.25 | 27.92 | 79,678 | +0.17(+0.61%) |
Jun 07, 2024 | 27.89 | 28.12 | 27.66 | 27.75 | 110,834 | -0.38(-1.35%) |
Jun 06, 2024 | 27.37 | 28.18 | 27.37 | 28.13 | 111,594 | +0.48(+1.74%) |
Jun 05, 2024 | 27.49 | 27.65 | 27.23 | 27.65 | 74,549 | +0.18(+0.66%) |
Jun 04, 2024 | 27.33 | 27.59 | 27.24 | 27.47 | 71,800 | +0.00(+0.00%) |
Jun 03, 2024 | 27.48 | 27.60 | 27.25 | 27.47 | 85,277 | +0.18(+0.66%) |
May 31, 2024 | 27.17 | 27.33 | 27.10 | 27.29 | 83,786 | +0.12(+0.44%) |
May 30, 2024 | 27.02 | 27.25 | 26.97 | 27.17 | 77,014 | +0.14(+0.52%) |
May 29, 2024 | 26.97 | 27.31 | 26.94 | 27.03 | 67,561 | -0.08(-0.30%) |
May 28, 2024 | 27.08 | 27.19 | 26.91 | 27.11 | 102,068 | +0.03(+0.11%) |
May 24, 2024 | 27.05 | 27.29 | 26.89 | 27.08 | 76,340 | +0.09(+0.33%) |
May 23, 2024 | 27.34 | 27.34 | 26.60 | 26.99 | 80,359 | -0.29(-1.06%) |
May 22, 2024 | 27.38 | 27.41 | 27.03 | 27.28 | 90,295 | -0.14(-0.51%) |
May 21, 2024 | 27.42 | 27.52 | 27.31 | 27.42 | 46,167 | -0.08(-0.29%) |
May 20, 2024 | 27.46 | 27.84 | 27.31 | 27.50 | 75,840 | +0.11(+0.40%) |
May 17, 2024 | 27.42 | 27.42 | 27.10 | 27.39 | 67,517 | +0.06(+0.22%) |
May 16, 2024 | 27.20 | 27.38 | 27.15 | 27.33 | 56,279 | +0.07(+0.26%) |
May 15, 2024 | 27.47 | 27.63 | 27.15 | 27.26 | 92,295 | +0.00(+0.00%) |
May 14, 2024 | 27.19 | 27.77 | 26.94 | 27.26 | 245,588 | +0.34(+1.26%) |
May 13, 2024 | 26.97 | 27.20 | 26.83 | 26.92 | 82,532 | +0.15(+0.56%) |
May 10, 2024 | 27.02 | 27.13 | 26.58 | 26.77 | 156,771 | -0.38(-1.40%) |
May 09, 2024 | 27.14 | 27.15 | 26.79 | 27.15 | 130,068 | +0.02(+0.07%) |
May 08, 2024 | 26.75 | 27.13 | 26.73 | 27.13 | 266,885 | +0.19(+0.71%) |
May 07, 2024 | 26.84 | 27.20 | 26.84 | 26.94 | 101,751 | +0.13(+0.48%) |
May 06, 2024 | 27.03 | 27.14 | 26.81 | 26.81 | 82,363 | -0.22(-0.81%) |
May 03, 2024 | 27.07 | 27.20 | 26.67 | 27.03 | 104,738 | +0.05(+0.18%) |
May 02, 2024 | 26.17 | 27.03 | 25.97 | 26.98 | 123,828 | +0.94(+3.61%) |
May 01, 2024 | 25.89 | 26.24 | 25.49 | 26.04 | 119,160 | +0.30(+1.16%) |
Apr 30, 2024 | 25.80 | 25.86 | 25.58 | 25.74 | 82,514 | -0.20(-0.77%) |
Apr 29, 2024 | 25.76 | 26.00 | 25.63 | 25.94 | 106,416 | +0.36(+1.41%) |
Apr 26, 2024 | 25.93 | 25.95 | 25.54 | 25.58 | 181,667 | -0.31(-1.20%) |
Apr 25, 2024 | 25.67 | 25.98 | 25.36 | 25.89 | 123,146 | +0.00(+0.00%) |
Apr 24, 2024 | 26.33 | 26.33 | 25.64 | 25.89 | 207,835 | -0.49(-1.86%) |
Apr 23, 2024 | 24.57 | 26.81 | 24.57 | 26.38 | 323,140 | +2.30(+9.54%) |
Apr 22, 2024 | 24.75 | 24.85 | 23.99 | 24.09 | 157,539 | -0.73(-2.94%) |
Apr 19, 2024 | 23.93 | 24.94 | 23.93 | 24.81 | 269,089 | +0.85(+3.54%) |
Apr 18, 2024 | 24.42 | 24.49 | 23.90 | 23.97 | 173,609 | -0.48(-1.96%) |
Apr 17, 2024 | 24.85 | 24.87 | 24.38 | 24.44 | 103,899 | -0.20(-0.81%) |
Apr 16, 2024 | 24.53 | 24.65 | 24.14 | 24.64 | 84,097 | +0.09(+0.37%) |
Apr 15, 2024 | 24.89 | 25.07 | 24.49 | 24.55 | 68,407 | -0.18(-0.73%) |
Apr 12, 2024 | 24.88 | 24.90 | 24.62 | 24.73 | 90,533 | -0.13(-0.52%) |
Apr 11, 2024 | 24.91 | 25.10 | 24.81 | 24.86 | 73,222 | +0.04(+0.16%) |
Apr 10, 2024 | 25.12 | 25.14 | 24.63 | 24.82 | 107,579 | -0.50(-1.97%) |
Apr 09, 2024 | 25.27 | 25.43 | 24.85 | 25.32 | 143,100 | +0.14(+0.56%) |
Apr 08, 2024 | 25.13 | 25.36 | 25.13 | 25.18 | 51,529 | +0.06(+0.24%) |
Apr 05, 2024 | 25.43 | 25.43 | 25.02 | 25.12 | 43,815 | -0.27(-1.06%) |
Apr 04, 2024 | 25.70 | 26.03 | 25.39 | 25.39 | 80,262 | -0.19(-0.74%) |
Apr 03, 2024 | 25.71 | 25.96 | 25.39 | 25.58 | 88,692 | -0.30(-1.16%) |
Apr 02, 2024 | 26.07 | 26.07 | 25.61 | 25.88 | 114,676 | -0.23(-0.88%) |