Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 28.92 | 29.01 | 28.89 | 28.97 | 161,118 | +0.13(+0.45%) |
Jun 12, 2024 | 28.95 | 29.01 | 28.84 | 28.84 | 176,588 | +0.14(+0.49%) |
Jun 11, 2024 | 28.62 | 28.71 | 28.60 | 28.70 | 173,265 | +0.10(+0.35%) |
Jun 10, 2024 | 28.60 | 28.62 | 28.58 | 28.60 | 125,515 | -0.05(-0.17%) |
Jun 07, 2024 | 28.73 | 28.73 | 28.63 | 28.65 | 150,683 | -0.22(-0.76%) |
Jun 06, 2024 | 28.85 | 28.88 | 28.84 | 28.87 | 314,654 | -0.02(-0.07%) |
Jun 05, 2024 | 28.86 | 28.89 | 28.75 | 28.89 | 410,148 | +0.08(+0.28%) |
Jun 04, 2024 | 28.76 | 28.82 | 28.73 | 28.81 | 228,645 | +0.11(+0.38%) |
Jun 03, 2024 | 28.62 | 28.70 | 28.59 | 28.70 | 209,313 | +0.16(+0.55%) |
May 31, 2024 | 28.53 | 28.55 | 28.48 | 28.54 | 181,663 | +0.12(+0.42%) |
May 30, 2024 | 28.38 | 28.43 | 28.36 | 28.42 | 230,625 | +0.14(+0.49%) |
May 29, 2024 | 28.34 | 28.34 | 28.24 | 28.28 | 148,346 | -0.13(-0.46%) |
May 28, 2024 | 28.60 | 28.60 | 28.39 | 28.41 | 173,838 | -0.13(-0.45%) |
May 24, 2024 | 28.49 | 28.54 | 28.46 | 28.54 | 184,764 | +0.06(+0.21%) |
May 23, 2024 | 28.64 | 28.64 | 28.45 | 28.48 | 205,451 | -0.11(-0.38%) |
May 22, 2024 | 28.58 | 28.61 | 28.55 | 28.59 | 193,896 | -0.02(-0.07%) |
May 21, 2024 | 28.65 | 28.65 | 28.60 | 28.61 | 256,844 | +0.03(+0.10%) |
May 20, 2024 | 28.59 | 28.59 | 28.55 | 28.58 | 247,862 | +0.00(+0.00%) |
May 17, 2024 | 28.64 | 28.64 | 28.58 | 28.58 | 202,614 | -0.06(-0.21%) |
May 16, 2024 | 28.72 | 28.72 | 28.63 | 28.64 | 308,257 | -0.04(-0.14%) |
May 15, 2024 | 28.61 | 28.71 | 28.60 | 28.68 | 348,995 | +0.22(+0.77%) |
May 14, 2024 | 28.48 | 28.49 | 28.43 | 28.46 | 177,079 | +0.06(+0.21%) |
May 13, 2024 | 28.42 | 28.45 | 28.39 | 28.40 | 121,468 | +0.01(+0.03%) |
May 10, 2024 | 28.45 | 28.45 | 28.36 | 28.39 | 157,944 | -0.07(-0.24%) |
May 09, 2024 | 28.42 | 28.48 | 28.38 | 28.46 | 187,246 | +0.03(+0.11%) |
May 08, 2024 | 28.43 | 28.46 | 28.40 | 28.43 | 232,273 | -0.05(-0.17%) |
May 07, 2024 | 28.55 | 28.55 | 28.45 | 28.48 | 283,071 | +0.01(+0.04%) |
May 06, 2024 | 28.44 | 28.47 | 28.41 | 28.47 | 397,752 | +0.06(+0.21%) |
May 03, 2024 | 28.45 | 28.50 | 28.32 | 28.41 | 612,080 | +0.17(+0.60%) |
May 02, 2024 | 28.17 | 28.25 | 28.08 | 28.24 | 645,879 | +0.16(+0.57%) |
May 01, 2024 | 28.00 | 28.20 | 28.00 | 28.09 | 550,091 | +0.10(+0.34%) |
Apr 30, 2024 | 28.05 | 28.07 | 27.97 | 27.99 | 250,911 | -0.11(-0.39%) |
Apr 29, 2024 | 28.08 | 28.13 | 28.06 | 28.10 | 190,108 | +0.08(+0.28%) |
Apr 26, 2024 | 28.05 | 28.06 | 28.01 | 28.02 | 138,011 | +0.08(+0.28%) |
Apr 25, 2024 | 27.88 | 27.95 | 27.81 | 27.94 | 207,605 | -0.06(-0.21%) |
Apr 24, 2024 | 28.07 | 28.07 | 27.94 | 28.00 | 219,013 | -0.10(-0.35%) |
Apr 23, 2024 | 28.04 | 28.17 | 27.99 | 28.10 | 164,466 | +0.05(+0.18%) |
Apr 22, 2024 | 28.02 | 28.05 | 27.98 | 28.05 | 159,092 | +0.06(+0.21%) |
Apr 19, 2024 | 28.07 | 28.07 | 27.97 | 27.99 | 241,638 | +0.02(+0.07%) |
Apr 18, 2024 | 28.03 | 28.04 | 27.93 | 27.97 | 288,946 | -0.05(-0.18%) |
Apr 17, 2024 | 28.02 | 28.05 | 27.95 | 28.02 | 459,401 | +0.14(+0.50%) |
Apr 16, 2024 | 27.88 | 27.91 | 27.81 | 27.88 | 597,265 | -0.08(-0.28%) |
Apr 15, 2024 | 28.10 | 28.10 | 27.93 | 27.96 | 198,098 | -0.26(-0.91%) |
Apr 12, 2024 | 28.25 | 28.27 | 28.21 | 28.22 | 199,918 | +0.07(+0.25%) |
Apr 11, 2024 | 28.27 | 28.28 | 28.12 | 28.15 | 174,584 | -0.05(-0.18%) |
Apr 10, 2024 | 28.34 | 28.35 | 28.17 | 28.20 | 589,836 | -0.34(-1.18%) |
Apr 09, 2024 | 28.55 | 28.56 | 28.50 | 28.54 | 1,879,205 | +0.10(+0.35%) |
Apr 08, 2024 | 28.42 | 28.47 | 28.39 | 28.44 | 1,535,213 | +0.01(+0.03%) |
Apr 05, 2024 | 28.53 | 28.53 | 28.41 | 28.43 | 207,193 | -0.10(-0.35%) |
Apr 04, 2024 | 28.55 | 28.58 | 28.47 | 28.53 | 203,719 | +0.04(+0.14%) |
Apr 03, 2024 | 28.45 | 28.53 | 28.36 | 28.49 | 345,151 | +0.02(+0.07%) |
Apr 02, 2024 | 28.37 | 28.49 | 28.35 | 28.47 | 281,706 | -0.04(-0.14%) |