Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 29.63 | 29.63 | 29.52 | 29.61 | 20,250 | +0.08(+0.27%) |
Jun 17, 2024 | 29.32 | 29.59 | 29.22 | 29.53 | 35,430 | +0.22(+0.75%) |
Jun 14, 2024 | 29.16 | 29.31 | 29.16 | 29.31 | 8,921 | +0.00(+0.00%) |
Jun 13, 2024 | 29.35 | 29.35 | 29.14 | 29.31 | 15,509 | +0.07(+0.24%) |
Jun 12, 2024 | 29.34 | 29.35 | 29.24 | 29.24 | 17,848 | +0.14(+0.48%) |
Jun 11, 2024 | 28.94 | 29.10 | 28.77 | 29.10 | 10,926 | +0.10(+0.34%) |
Jun 10, 2024 | 28.92 | 29.00 | 28.81 | 29.00 | 10,175 | +0.09(+0.31%) |
Jun 07, 2024 | 28.91 | 29.00 | 28.81 | 28.91 | 21,810 | +0.02(+0.09%) |
Jun 06, 2024 | 28.88 | 28.91 | 28.85 | 28.89 | 4,343 | +0.03(+0.09%) |
Jun 05, 2024 | 28.72 | 28.86 | 28.66 | 28.86 | 6,773 | +0.27(+0.93%) |
Jun 04, 2024 | 28.42 | 28.64 | 28.41 | 28.59 | 23,396 | +0.12(+0.44%) |
Jun 03, 2024 | 28.57 | 28.62 | 28.32 | 28.47 | 20,014 | -0.15(-0.54%) |
May 31, 2024 | 28.50 | 28.62 | 28.23 | 28.62 | 20,048 | +0.24(+0.86%) |
May 30, 2024 | 28.40 | 28.49 | 28.38 | 28.38 | 12,753 | -0.11(-0.39%) |
May 29, 2024 | 28.68 | 28.68 | 28.49 | 28.49 | 8,855 | -0.16(-0.55%) |
May 28, 2024 | 28.76 | 28.76 | 28.65 | 28.65 | 3,847 | -0.03(-0.10%) |
May 24, 2024 | 28.72 | 28.76 | 28.60 | 28.68 | 51,857 | +0.11(+0.40%) |
May 23, 2024 | 28.82 | 28.84 | 28.56 | 28.56 | 415,357 | -0.15(-0.54%) |
May 22, 2024 | 28.86 | 28.86 | 28.71 | 28.72 | 6,587 | -0.15(-0.51%) |
May 21, 2024 | 28.82 | 28.88 | 28.78 | 28.86 | 4,400 | +0.04(+0.15%) |
May 20, 2024 | 28.95 | 28.95 | 28.82 | 28.82 | 16,323 | +0.02(+0.08%) |
May 17, 2024 | 28.98 | 28.98 | 28.75 | 28.80 | 6,809 | -0.02(-0.07%) |
May 16, 2024 | 28.84 | 28.87 | 28.80 | 28.82 | 8,277 | +0.00(+0.00%) |
May 15, 2024 | 28.70 | 28.82 | 28.65 | 28.81 | 22,832 | +0.25(+0.87%) |
May 14, 2024 | 28.52 | 28.58 | 28.43 | 28.57 | 15,206 | +0.12(+0.43%) |
May 13, 2024 | 28.50 | 28.51 | 28.42 | 28.45 | 18,626 | +0.03(+0.11%) |
May 10, 2024 | 28.46 | 28.46 | 28.36 | 28.41 | 7,381 | +0.05(+0.19%) |
May 09, 2024 | 28.20 | 28.36 | 28.20 | 28.36 | 6,725 | +0.09(+0.32%) |
May 08, 2024 | 28.25 | 28.27 | 28.20 | 28.27 | 9,124 | +0.02(+0.07%) |
May 07, 2024 | 28.26 | 28.29 | 28.20 | 28.25 | 41,874 | +0.12(+0.42%) |
May 06, 2024 | 28.07 | 28.13 | 28.04 | 28.13 | 4,839 | +0.20(+0.72%) |
May 03, 2024 | 27.99 | 27.99 | 27.81 | 27.93 | 14,585 | +0.34(+1.23%) |
May 02, 2024 | 27.54 | 27.61 | 27.49 | 27.59 | 4,887 | +0.18(+0.65%) |
May 01, 2024 | 27.44 | 27.68 | 27.39 | 27.41 | 2,539 | -0.31(-1.11%) |
Apr 30, 2024 | 28.03 | 28.03 | 27.72 | 27.72 | 2,875 | -0.31(-1.11%) |
Apr 29, 2024 | 28.18 | 28.18 | 27.97 | 28.03 | 8,498 | +0.04(+0.16%) |
Apr 26, 2024 | 27.87 | 28.04 | 27.87 | 27.99 | 8,989 | +0.27(+0.98%) |
Apr 25, 2024 | 27.49 | 27.76 | 27.49 | 27.72 | 5,273 | -0.13(-0.46%) |
Apr 24, 2024 | 27.79 | 27.86 | 27.78 | 27.84 | 1,909 | -0.00(-0.01%) |
Apr 23, 2024 | 27.69 | 27.88 | 27.68 | 27.85 | 6,068 | +0.25(+0.91%) |
Apr 22, 2024 | 27.54 | 27.75 | 27.43 | 27.60 | 8,022 | +0.22(+0.82%) |
Apr 19, 2024 | 27.50 | 27.50 | 27.31 | 27.37 | 11,198 | -0.18(-0.64%) |
Apr 18, 2024 | 27.64 | 27.64 | 27.48 | 27.55 | 3,451 | -0.02(-0.09%) |
Apr 17, 2024 | 27.76 | 27.79 | 27.52 | 27.57 | 5,374 | -0.12(-0.44%) |
Apr 16, 2024 | 27.70 | 27.75 | 27.67 | 27.70 | 2,789 | -0.05(-0.20%) |
Apr 15, 2024 | 28.23 | 28.23 | 27.75 | 27.75 | 4,839 | -0.26(-0.93%) |
Apr 12, 2024 | 28.27 | 28.29 | 28.00 | 28.01 | 9,527 | -0.39(-1.37%) |
Apr 11, 2024 | 28.24 | 28.46 | 28.07 | 28.40 | 18,029 | +0.15(+0.52%) |
Apr 10, 2024 | 28.15 | 28.26 | 28.15 | 28.25 | 12,457 | -0.17(-0.60%) |
Apr 09, 2024 | 28.54 | 28.55 | 28.23 | 28.42 | 10,629 | -0.02(-0.07%) |
Apr 08, 2024 | 28.45 | 28.50 | 28.44 | 28.44 | 7,768 | -0.01(-0.02%) |
Apr 05, 2024 | 28.32 | 28.51 | 28.28 | 28.45 | 21,452 | +0.20(+0.71%) |
Apr 04, 2024 | 28.68 | 28.75 | 28.25 | 28.25 | 29,896 | -0.28(-0.99%) |
Apr 03, 2024 | 28.54 | 28.60 | 28.52 | 28.53 | 126,810 | -0.03(-0.10%) |
Apr 02, 2024 | 28.60 | 28.61 | 28.48 | 28.56 | 10,097 | -0.12(-0.42%) |