Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 28.18 | 28.31 | 28.01 | 28.25 | 234,023 | +0.09(+0.32%) |
Jun 03, 2024 | 28.44 | 28.45 | 28.05 | 28.16 | 258,508 | -0.27(-0.95%) |
May 31, 2024 | 27.93 | 28.46 | 27.87 | 28.43 | 365,458 | +0.62(+2.23%) |
May 30, 2024 | 27.60 | 27.83 | 27.55 | 27.81 | 344,053 | +0.34(+1.24%) |
May 29, 2024 | 27.54 | 27.62 | 27.43 | 27.47 | 172,132 | -0.29(-1.04%) |
May 28, 2024 | 27.85 | 28.08 | 27.64 | 27.76 | 335,701 | -0.03(-0.11%) |
May 24, 2024 | 27.57 | 27.85 | 27.57 | 27.79 | 179,246 | +0.25(+0.91%) |
May 23, 2024 | 28.22 | 28.26 | 27.47 | 27.54 | 381,867 | -0.70(-2.48%) |
May 22, 2024 | 28.40 | 28.44 | 28.17 | 28.24 | 268,746 | -0.16(-0.56%) |
May 21, 2024 | 28.29 | 28.43 | 28.26 | 28.40 | 297,204 | +0.17(+0.60%) |
May 20, 2024 | 28.24 | 28.32 | 28.18 | 28.23 | 233,112 | -0.01(-0.04%) |
May 17, 2024 | 28.40 | 28.41 | 28.20 | 28.24 | 252,478 | -0.14(-0.49%) |
May 16, 2024 | 28.20 | 28.50 | 28.20 | 28.38 | 264,947 | +0.04(+0.14%) |
May 15, 2024 | 28.25 | 28.57 | 28.23 | 28.34 | 474,103 | +0.22(+0.78%) |
May 14, 2024 | 28.26 | 28.28 | 27.94 | 28.12 | 368,785 | -0.08(-0.28%) |
May 13, 2024 | 28.02 | 28.21 | 28.00 | 28.20 | 331,538 | +0.18(+0.64%) |
May 10, 2024 | 27.87 | 28.07 | 27.78 | 28.02 | 287,027 | +0.26(+0.94%) |
May 09, 2024 | 27.46 | 27.82 | 27.42 | 27.76 | 336,134 | +0.38(+1.39%) |
May 08, 2024 | 27.21 | 27.41 | 27.09 | 27.38 | 263,218 | +0.12(+0.44%) |
May 07, 2024 | 27.00 | 27.31 | 27.00 | 27.26 | 299,581 | +0.27(+1.00%) |
May 06, 2024 | 26.75 | 26.99 | 26.75 | 26.99 | 301,933 | +0.33(+1.24%) |
May 03, 2024 | 26.65 | 26.80 | 26.55 | 26.66 | 291,724 | +0.17(+0.64%) |
May 02, 2024 | 26.26 | 26.59 | 26.26 | 26.49 | 178,062 | +0.26(+0.99%) |
May 01, 2024 | 26.15 | 26.45 | 26.11 | 26.23 | 274,798 | -0.03(-0.11%) |
Apr 30, 2024 | 26.39 | 26.40 | 26.10 | 26.26 | 261,776 | -0.07(-0.27%) |
Apr 29, 2024 | 26.13 | 26.39 | 26.13 | 26.33 | 199,159 | +0.12(+0.46%) |
Apr 26, 2024 | 26.32 | 26.39 | 26.20 | 26.21 | 167,802 | -0.03(-0.11%) |
Apr 25, 2024 | 26.19 | 26.31 | 26.04 | 26.24 | 180,781 | -0.08(-0.30%) |
Apr 24, 2024 | 26.11 | 26.34 | 26.09 | 26.32 | 201,550 | +0.09(+0.34%) |
Apr 23, 2024 | 26.02 | 26.34 | 26.02 | 26.23 | 225,128 | +0.19(+0.73%) |
Apr 22, 2024 | 25.94 | 26.14 | 25.86 | 26.04 | 318,129 | +0.16(+0.62%) |
Apr 19, 2024 | 25.69 | 25.94 | 25.69 | 25.88 | 307,555 | +0.18(+0.70%) |
Apr 18, 2024 | 25.57 | 25.75 | 25.50 | 25.70 | 253,172 | -0.13(-0.50%) |
Apr 17, 2024 | 25.74 | 25.85 | 25.57 | 25.83 | 216,628 | +0.33(+1.29%) |
Apr 16, 2024 | 25.57 | 25.65 | 25.26 | 25.50 | 348,004 | -0.15(-0.58%) |
Apr 15, 2024 | 26.05 | 26.24 | 25.57 | 25.65 | 478,398 | -0.43(-1.65%) |
Apr 12, 2024 | 26.24 | 26.35 | 25.99 | 26.08 | 269,693 | -0.17(-0.65%) |
Apr 11, 2024 | 26.40 | 26.48 | 26.20 | 26.25 | 301,094 | -0.21(-0.79%) |
Apr 10, 2024 | 26.70 | 26.82 | 26.25 | 26.46 | 389,519 | -0.37(-1.38%) |
Apr 09, 2024 | 26.80 | 26.85 | 26.73 | 26.83 | 258,589 | +0.11(+0.41%) |
Apr 08, 2024 | 26.51 | 26.75 | 26.51 | 26.72 | 240,006 | +0.08(+0.30%) |
Apr 05, 2024 | 26.63 | 26.73 | 26.47 | 26.64 | 323,561 | -0.09(-0.34%) |
Apr 04, 2024 | 26.96 | 26.99 | 26.62 | 26.73 | 392,771 | -0.19(-0.71%) |
Apr 03, 2024 | 26.98 | 26.98 | 26.85 | 26.92 | 282,022 | -0.03(-0.11%) |
Apr 02, 2024 | 27.00 | 27.00 | 26.84 | 26.95 | 274,155 | -0.05(-0.19%) |