Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 28.45 | 28.49 | 28.45 | 28.49 | 1,059 | +0.24(+0.83%) |
Jun 17, 2024 | 28.06 | 28.26 | 28.06 | 28.26 | 552 | +0.18(+0.64%) |
Jun 14, 2024 | 27.97 | 28.09 | 27.97 | 28.08 | 955 | -0.21(-0.74%) |
Jun 13, 2024 | 28.27 | 28.29 | 28.25 | 28.29 | 1,203 | -0.30(-1.06%) |
Jun 12, 2024 | 28.68 | 28.74 | 28.59 | 28.59 | 2,810 | +0.26(+0.92%) |
Jun 11, 2024 | 28.33 | 28.38 | 28.33 | 28.33 | 2,152 | -0.27(-0.95%) |
Jun 10, 2024 | 28.62 | 28.64 | 28.60 | 28.60 | 523 | +0.03(+0.10%) |
Jun 07, 2024 | 28.80 | 28.80 | 28.57 | 28.57 | 918 | -0.55(-1.90%) |
Jun 06, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 45 | +0.07(+0.23%) |
Jun 05, 2024 | 28.86 | 29.07 | 28.86 | 29.06 | 1,889 | +0.23(+0.80%) |
Jun 04, 2024 | 28.83 | 28.83 | 28.77 | 28.82 | 411 | -0.01(-0.02%) |
Jun 03, 2024 | 29.03 | 29.03 | 28.75 | 28.83 | 46,824 | -0.10(-0.33%) |
May 31, 2024 | 28.74 | 28.93 | 28.74 | 28.93 | 703 | +0.10(+0.35%) |
May 30, 2024 | 28.76 | 28.89 | 28.76 | 28.83 | 9,519 | +0.17(+0.60%) |
May 29, 2024 | 28.68 | 28.71 | 28.66 | 28.66 | 8,565 | -0.41(-1.42%) |
May 28, 2024 | 29.10 | 29.10 | 29.00 | 29.07 | 908 | -0.03(-0.09%) |
May 24, 2024 | 29.02 | 29.09 | 29.02 | 29.09 | 1,464 | +0.16(+0.55%) |
May 23, 2024 | 29.16 | 29.16 | 28.94 | 28.94 | 894 | -0.23(-0.78%) |
May 22, 2024 | 29.25 | 29.25 | 29.16 | 29.16 | 593 | -0.26(-0.87%) |
May 21, 2024 | 29.38 | 29.42 | 29.38 | 29.42 | 1,044 | -0.13(-0.45%) |
May 20, 2024 | 29.55 | 29.59 | 29.55 | 29.55 | 19,730 | +0.03(+0.10%) |
May 17, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 341 | +0.09(+0.31%) |
May 16, 2024 | 29.39 | 29.44 | 29.39 | 29.43 | 1,015 | -0.06(-0.19%) |
May 15, 2024 | 29.46 | 29.49 | 29.45 | 29.49 | 733 | +0.25(+0.86%) |
May 14, 2024 | 29.18 | 29.24 | 29.18 | 29.24 | 1,422 | +0.15(+0.51%) |
May 13, 2024 | 29.16 | 29.16 | 29.09 | 29.09 | 1,908 | +0.06(+0.22%) |
May 10, 2024 | 29.05 | 29.05 | 29.01 | 29.03 | 751 | +0.07(+0.24%) |
May 09, 2024 | 28.80 | 28.97 | 28.80 | 28.96 | 5,420 | +0.30(+1.05%) |
May 08, 2024 | 28.65 | 28.66 | 28.64 | 28.66 | 338 | -0.03(-0.12%) |
May 07, 2024 | 28.72 | 28.72 | 28.66 | 28.69 | 872 | +0.02(+0.06%) |
May 06, 2024 | 28.61 | 28.67 | 28.61 | 28.67 | 20,871 | +0.19(+0.67%) |
May 03, 2024 | 28.47 | 28.49 | 28.47 | 28.48 | 2,446 | +0.26(+0.94%) |
May 02, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 361 | +0.40(+1.45%) |
May 01, 2024 | 27.82 | 27.82 | 27.74 | 27.81 | 74,967 | +0.00(+0.01%) |
Apr 30, 2024 | 27.91 | 27.91 | 27.81 | 27.81 | 1,540 | -0.38(-1.35%) |
Apr 29, 2024 | 28.14 | 28.19 | 28.14 | 28.19 | 710 | +0.18(+0.63%) |
Apr 26, 2024 | 27.97 | 28.05 | 27.97 | 28.01 | 2,304 | +0.21(+0.77%) |
Apr 25, 2024 | 27.66 | 27.82 | 27.66 | 27.80 | 4,522 | -0.09(-0.33%) |
Apr 24, 2024 | 27.80 | 27.89 | 27.80 | 27.89 | 4,668 | -0.04(-0.14%) |
Apr 23, 2024 | 27.95 | 27.95 | 27.93 | 27.93 | 304 | +0.22(+0.80%) |
Apr 22, 2024 | 27.56 | 27.74 | 27.56 | 27.71 | 31,302 | +0.29(+1.07%) |
Apr 19, 2024 | 27.45 | 27.46 | 27.40 | 27.42 | 1,463 | -0.01(-0.03%) |
Apr 18, 2024 | 27.48 | 27.48 | 27.38 | 27.43 | 634 | +0.02(+0.06%) |
Apr 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 284 | +0.07(+0.25%) |
Apr 16, 2024 | 27.33 | 27.41 | 27.32 | 27.34 | 1,615 | -0.33(-1.19%) |
Apr 15, 2024 | 27.76 | 27.76 | 27.67 | 27.67 | 493 | -0.06(-0.23%) |
Apr 12, 2024 | 27.73 | 27.74 | 27.69 | 27.73 | 1,673 | -0.44(-1.57%) |
Apr 11, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 33 | +0.04(+0.14%) |
Apr 10, 2024 | 28.11 | 28.14 | 28.08 | 28.14 | 10,924 | -0.32(-1.12%) |
Apr 09, 2024 | 28.40 | 28.47 | 28.40 | 28.46 | 1,043 | +0.00(+0.00%) |
Apr 08, 2024 | 28.46 | 28.49 | 28.45 | 28.45 | 521 | +0.15(+0.52%) |
Apr 05, 2024 | 28.32 | 28.32 | 28.31 | 28.31 | 238 | -0.01(-0.02%) |
Apr 04, 2024 | 28.62 | 28.62 | 28.31 | 28.31 | 3,998 | -0.13(-0.46%) |
Apr 03, 2024 | 28.37 | 28.44 | 28.37 | 28.44 | 452 | +0.08(+0.28%) |
Apr 02, 2024 | 28.33 | 28.37 | 28.31 | 28.37 | 697 | -0.12(-0.42%) |