Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.28 | 28.71 | 28.28 | 28.40 | 31,975 | -0.11(-0.39%) |
Jun 06, 2024 | 28.28 | 28.63 | 28.28 | 28.51 | 13,027 | +0.25(+0.88%) |
Jun 05, 2024 | 27.34 | 28.30 | 27.30 | 28.26 | 38,916 | +0.91(+3.33%) |
Jun 04, 2024 | 27.61 | 27.81 | 27.26 | 27.35 | 75,476 | -0.41(-1.48%) |
Jun 03, 2024 | 28.73 | 28.95 | 27.47 | 27.76 | 67,350 | -1.12(-3.88%) |
May 31, 2024 | 28.68 | 29.00 | 28.66 | 28.88 | 81,355 | -0.14(-0.48%) |
May 30, 2024 | 29.38 | 29.38 | 28.84 | 29.02 | 47,567 | -0.34(-1.16%) |
May 29, 2024 | 28.54 | 29.64 | 28.42 | 29.36 | 93,091 | +0.69(+2.41%) |
May 28, 2024 | 27.45 | 28.85 | 27.45 | 28.67 | 86,436 | +1.21(+4.41%) |
May 27, 2024 | 27.53 | 27.68 | 27.23 | 27.46 | 15,930 | +0.32(+1.18%) |
May 24, 2024 | 27.13 | 27.16 | 26.85 | 27.14 | 31,592 | +0.05(+0.18%) |
May 23, 2024 | 27.31 | 27.37 | 27.09 | 27.09 | 33,988 | -0.22(-0.81%) |
May 22, 2024 | 27.29 | 27.31 | 26.69 | 27.31 | 64,081 | -0.07(-0.26%) |
May 21, 2024 | 27.00 | 27.50 | 26.85 | 27.38 | 112,060 | +0.28(+1.03%) |
May 17, 2024 | 27.10 | 0 | -0.37(-1.35%) | |||
May 16, 2024 | 27.80 | 27.83 | 27.47 | 27.47 | 61,933 | -0.40(-1.44%) |
May 15, 2024 | 27.92 | 28.04 | 27.50 | 27.87 | 27,637 | -0.21(-0.75%) |
May 14, 2024 | 28.16 | 28.28 | 27.87 | 28.08 | 18,359 | -0.11(-0.39%) |
May 13, 2024 | 28.19 | 28.19 | 27.79 | 28.19 | 23,111 | +0.10(+0.36%) |
May 10, 2024 | 28.58 | 28.71 | 28.09 | 28.09 | 20,121 | -0.33(-1.16%) |
May 09, 2024 | 28.09 | 28.51 | 28.09 | 28.42 | 21,064 | +0.39(+1.39%) |
May 08, 2024 | 28.01 | 28.25 | 27.90 | 28.03 | 67,397 | -0.04(-0.14%) |
May 07, 2024 | 28.31 | 28.48 | 27.93 | 28.07 | 30,073 | -0.02(-0.07%) |
May 06, 2024 | 28.02 | 28.64 | 27.79 | 28.09 | 87,092 | +0.03(+0.11%) |
May 03, 2024 | 28.23 | 28.80 | 27.99 | 28.06 | 59,007 | -0.25(-0.88%) |
May 02, 2024 | 29.72 | 29.72 | 27.52 | 28.31 | 201,237 | -0.77(-2.65%) |
May 01, 2024 | 28.83 | 29.32 | 28.75 | 29.08 | 69,229 | +0.08(+0.28%) |
Apr 30, 2024 | 30.28 | 30.28 | 28.77 | 29.00 | 96,464 | -1.28(-4.23%) |
Apr 29, 2024 | 30.07 | 30.29 | 29.86 | 30.28 | 40,096 | +0.10(+0.33%) |
Apr 26, 2024 | 29.81 | 30.18 | 29.70 | 30.18 | 45,760 | +0.37(+1.24%) |
Apr 25, 2024 | 29.12 | 29.81 | 28.94 | 29.81 | 45,531 | +0.43(+1.46%) |
Apr 24, 2024 | 29.32 | 29.45 | 29.11 | 29.38 | 54,787 | +0.21(+0.72%) |
Apr 23, 2024 | 28.51 | 29.24 | 28.49 | 29.17 | 50,394 | +0.47(+1.64%) |
Apr 22, 2024 | 28.08 | 28.78 | 28.03 | 28.70 | 55,404 | +0.42(+1.49%) |
Apr 19, 2024 | 28.32 | 28.38 | 28.02 | 28.28 | 77,077 | -0.10(-0.35%) |
Apr 18, 2024 | 29.72 | 29.88 | 28.34 | 28.38 | 70,554 | -0.27(-0.94%) |
Apr 17, 2024 | 28.91 | 28.96 | 28.41 | 28.65 | 42,570 | -0.26(-0.90%) |
Apr 16, 2024 | 28.84 | 28.96 | 28.40 | 28.91 | 66,521 | +0.06(+0.21%) |
Apr 15, 2024 | 29.07 | 29.48 | 28.65 | 28.85 | 61,384 | -0.18(-0.62%) |
Apr 12, 2024 | 29.96 | 30.00 | 28.82 | 29.03 | 69,021 | -0.77(-2.58%) |
Apr 11, 2024 | 29.99 | 30.09 | 29.51 | 29.80 | 119,894 | -0.30(-1.00%) |
Apr 10, 2024 | 30.01 | 30.35 | 29.80 | 30.10 | 34,426 | -0.09(-0.30%) |
Apr 09, 2024 | 30.80 | 30.80 | 30.07 | 30.19 | 28,995 | -0.59(-1.92%) |
Apr 08, 2024 | 31.00 | 31.00 | 30.13 | 30.78 | 48,568 | -0.20(-0.65%) |
Apr 05, 2024 | 31.46 | 31.64 | 30.83 | 30.98 | 49,421 | -0.46(-1.46%) |
Apr 04, 2024 | 31.80 | 31.91 | 31.38 | 31.44 | 66,899 | -0.24(-0.76%) |
Apr 03, 2024 | 31.25 | 31.79 | 30.99 | 31.68 | 38,655 | +0.43(+1.38%) |
Apr 02, 2024 | 30.64 | 31.36 | 30.49 | 31.25 | 112,057 | +0.69(+2.26%) |