Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 28.25 | 28.32 | 28.16 | 28.30 | 108,130 | +0.14(+0.50%) |
Jun 04, 2024 | 28.14 | 28.17 | 28.06 | 28.16 | 169,186 | +0.03(+0.11%) |
Jun 03, 2024 | 28.14 | 28.44 | 28.02 | 28.13 | 310,304 | -0.01(-0.04%) |
May 31, 2024 | 28.28 | 28.28 | 28.10 | 28.14 | 259,857 | +0.02(+0.06%) |
May 30, 2024 | 28.16 | 28.16 | 28.09 | 28.12 | 198,812 | +0.02(+0.06%) |
May 29, 2024 | 28.13 | 28.13 | 28.11 | 28.11 | 20,559 | -0.00(-0.02%) |
May 28, 2024 | 28.14 | 28.15 | 28.09 | 28.11 | 35,248 | -0.00(-0.00%) |
May 24, 2024 | 28.16 | 28.16 | 28.11 | 28.11 | 1,333 | +0.01(+0.05%) |
May 23, 2024 | 28.06 | 28.09 | 28.06 | 28.09 | 425 | +0.01(+0.04%) |
May 22, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 0 | +0.01(+0.02%) |
May 21, 2024 | 28.11 | 28.11 | 28.08 | 28.08 | 1,773 | +0.00(+0.00%) |
May 20, 2024 | 28.07 | 28.12 | 28.05 | 28.08 | 9,054 | +0.00(+0.02%) |
May 17, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 0 | +0.01(+0.05%) |
May 16, 2024 | 28.05 | 28.06 | 28.03 | 28.06 | 8,409 | +0.01(+0.02%) |
May 15, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 6 | +0.00(+0.02%) |
May 14, 2024 | 28.03 | 28.05 | 28.03 | 28.05 | 430 | +0.00(+0.02%) |
May 13, 2024 | 28.03 | 28.05 | 28.03 | 28.05 | 441 | +0.00(+0.00%) |
May 10, 2024 | 28.02 | 28.04 | 28.01 | 28.04 | 408 | +0.02(+0.07%) |
May 09, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 150 | +0.01(+0.02%) |
May 08, 2024 | 27.99 | 28.02 | 27.99 | 28.02 | 3,440 | +0.01(+0.03%) |
May 07, 2024 | 27.98 | 28.01 | 27.98 | 28.01 | 2,524 | +0.00(+0.00%) |
May 06, 2024 | 27.98 | 28.01 | 27.98 | 28.01 | 1,977 | +0.02(+0.05%) |
May 03, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.03(+0.12%) |
May 02, 2024 | 27.92 | 27.96 | 27.91 | 27.96 | 800 | +0.02(+0.07%) |
May 01, 2024 | 27.89 | 27.94 | 27.89 | 27.94 | 125 | +0.00(+0.00%) |
Apr 30, 2024 | 27.92 | 27.95 | 27.91 | 27.94 | 1,179 | -0.02(-0.07%) |
Apr 29, 2024 | 27.94 | 27.96 | 27.93 | 27.96 | 1,272 | +0.02(+0.05%) |
Apr 26, 2024 | 27.91 | 27.98 | 27.91 | 27.94 | 414 | +0.04(+0.14%) |
Apr 25, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 95 | -0.01(-0.04%) |
Apr 24, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 65 | +0.01(+0.04%) |
Apr 23, 2024 | 27.92 | 27.92 | 27.91 | 27.91 | 1,294 | +0.05(+0.20%) |
Apr 22, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 77 | +0.08(+0.27%) |
Apr 19, 2024 | 27.79 | 27.79 | 27.77 | 27.77 | 188 | -0.03(-0.09%) |
Apr 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 1 | -0.01(-0.03%) |
Apr 17, 2024 | 27.79 | 27.82 | 27.79 | 27.81 | 1,573 | -0.01(-0.03%) |
Apr 16, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 150 | +0.02(+0.07%) |
Apr 15, 2024 | 27.80 | 27.80 | 27.76 | 27.79 | 555 | -0.04(-0.13%) |
Apr 12, 2024 | 27.84 | 27.84 | 27.83 | 27.83 | 526 | -0.04(-0.14%) |
Apr 11, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 35 | +0.02(+0.07%) |
Apr 10, 2024 | 27.80 | 27.85 | 27.80 | 27.85 | 190 | -0.00(-0.00%) |
Apr 09, 2024 | 27.84 | 27.85 | 27.84 | 27.85 | 455 | +0.01(+0.02%) |
Apr 08, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 171 | +0.01(+0.04%) |
Apr 05, 2024 | 27.83 | 27.84 | 27.83 | 27.84 | 404 | +0.03(+0.09%) |
Apr 04, 2024 | 27.82 | 27.82 | 27.81 | 27.81 | 510 | -0.02(-0.07%) |
Apr 03, 2024 | 27.80 | 27.83 | 27.80 | 27.83 | 2,199 | +0.01(+0.02%) |
Apr 02, 2024 | 27.85 | 27.85 | 27.83 | 27.83 | 342 | -0.01(-0.04%) |