Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 28.50 | 28.50 | 27.96 | 28.08 | 8,993 | -0.94(-3.24%) |
Jun 14, 2024 | 29.00 | 29.10 | 28.92 | 29.02 | 9,108 | +0.21(+0.73%) |
Jun 13, 2024 | 29.01 | 29.01 | 28.81 | 28.81 | 2,931 | -0.25(-0.86%) |
Jun 12, 2024 | 29.23 | 29.29 | 28.98 | 29.06 | 14,278 | -0.01(-0.03%) |
Jun 11, 2024 | 30.07 | 30.07 | 29.05 | 29.07 | 7,387 | +0.32(+1.11%) |
Jun 10, 2024 | 28.49 | 29.11 | 28.49 | 28.75 | 6,247 | +0.29(+1.03%) |
Jun 07, 2024 | 28.30 | 28.62 | 28.30 | 28.46 | 6,707 | -0.30(-1.05%) |
Jun 06, 2024 | 29.00 | 29.00 | 28.42 | 28.76 | 2,986 | -0.51(-1.74%) |
Jun 05, 2024 | 29.16 | 29.27 | 29.16 | 29.27 | 4,441 | +0.22(+0.77%) |
Jun 04, 2024 | 29.03 | 29.21 | 29.00 | 29.05 | 4,196 | -0.63(-2.14%) |
Jun 03, 2024 | 29.76 | 29.76 | 29.53 | 29.68 | 3,884 | +0.21(+0.71%) |
May 31, 2024 | 29.49 | 29.71 | 29.35 | 29.47 | 6,758 | -0.23(-0.77%) |
May 30, 2024 | 30.13 | 30.24 | 29.70 | 29.70 | 31,515 | +0.40(+1.37%) |
May 29, 2024 | 29.29 | 29.34 | 29.21 | 29.30 | 5,274 | -1.20(-3.93%) |
May 28, 2024 | 30.46 | 30.63 | 30.46 | 30.50 | 4,230 | -0.40(-1.29%) |
May 24, 2024 | 30.86 | 31.00 | 30.86 | 30.90 | 25,522 | +0.83(+2.76%) |
May 23, 2024 | 30.24 | 30.26 | 29.82 | 30.07 | 6,430 | -0.05(-0.17%) |
May 22, 2024 | 30.16 | 30.25 | 30.12 | 30.12 | 3,334 | -0.44(-1.44%) |
May 21, 2024 | 30.64 | 30.66 | 30.47 | 30.56 | 4,211 | -0.52(-1.67%) |
May 20, 2024 | 30.99 | 31.08 | 30.93 | 31.08 | 3,045 | +0.10(+0.32%) |
May 17, 2024 | 30.53 | 30.98 | 30.53 | 30.98 | 5,039 | +0.27(+0.88%) |
May 16, 2024 | 30.91 | 31.00 | 30.58 | 30.71 | 13,330 | +0.67(+2.24%) |
May 15, 2024 | 29.88 | 30.09 | 29.83 | 30.04 | 4,212 | +0.17(+0.58%) |
May 14, 2024 | 30.73 | 30.73 | 29.82 | 29.86 | 7,492 | -0.80(-2.59%) |
May 13, 2024 | 30.67 | 31.18 | 30.16 | 30.66 | 8,175 | +0.62(+2.06%) |
May 10, 2024 | 30.18 | 30.69 | 29.92 | 30.04 | 4,763 | +0.04(+0.13%) |
May 09, 2024 | 29.55 | 30.00 | 29.55 | 30.00 | 6,464 | +0.63(+2.13%) |
May 08, 2024 | 29.30 | 29.41 | 29.05 | 29.37 | 5,827 | +0.06(+0.22%) |
May 07, 2024 | 29.39 | 29.39 | 29.31 | 29.31 | 20,916 | -0.22(-0.75%) |
May 06, 2024 | 29.55 | 29.55 | 29.05 | 29.53 | 9,147 | +0.41(+1.39%) |
May 03, 2024 | 29.33 | 29.33 | 28.74 | 29.12 | 3,890 | +0.34(+1.16%) |
May 02, 2024 | 28.75 | 28.85 | 28.62 | 28.79 | 24,972 | -0.37(-1.27%) |
May 01, 2024 | 28.84 | 29.16 | 28.40 | 29.16 | 3,827 | +0.27(+0.93%) |
Apr 30, 2024 | 28.50 | 29.24 | 28.50 | 28.89 | 15,883 | +1.66(+6.09%) |
Apr 29, 2024 | 27.40 | 27.60 | 27.20 | 27.23 | 10,774 | +0.05(+0.20%) |
Apr 26, 2024 | 27.15 | 27.69 | 27.10 | 27.18 | 27,292 | +0.42(+1.55%) |
Apr 25, 2024 | 26.40 | 26.76 | 26.40 | 26.76 | 6,730 | -0.06(-0.22%) |
Apr 24, 2024 | 27.29 | 27.29 | 26.82 | 26.82 | 7,128 | -0.22(-0.81%) |
Apr 23, 2024 | 27.75 | 27.75 | 27.01 | 27.04 | 42,266 | -0.35(-1.28%) |
Apr 22, 2024 | 27.64 | 28.06 | 27.29 | 27.39 | 7,527 | +0.46(+1.69%) |
Apr 19, 2024 | 27.00 | 27.04 | 26.91 | 26.93 | 6,583 | -0.21(-0.76%) |
Apr 18, 2024 | 27.20 | 27.31 | 27.12 | 27.14 | 4,981 | +0.18(+0.67%) |
Apr 17, 2024 | 27.16 | 27.16 | 26.87 | 26.96 | 9,645 | -0.43(-1.57%) |
Apr 16, 2024 | 27.33 | 27.43 | 27.33 | 27.39 | 8,216 | -0.28(-1.01%) |
Apr 15, 2024 | 27.96 | 27.96 | 27.58 | 27.67 | 5,192 | +0.21(+0.76%) |
Apr 12, 2024 | 28.52 | 28.52 | 27.46 | 27.46 | 5,938 | -0.40(-1.44%) |
Apr 11, 2024 | 28.67 | 28.67 | 27.48 | 27.86 | 5,031 | -0.51(-1.80%) |
Apr 10, 2024 | 28.37 | 28.47 | 28.33 | 28.37 | 5,799 | -0.29(-1.01%) |
Apr 09, 2024 | 28.69 | 28.76 | 28.54 | 28.66 | 15,656 | +0.15(+0.53%) |
Apr 08, 2024 | 28.49 | 28.54 | 28.48 | 28.51 | 4,789 | +0.40(+1.42%) |
Apr 05, 2024 | 28.09 | 28.26 | 27.92 | 28.11 | 12,344 | +0.04(+0.14%) |
Apr 04, 2024 | 28.59 | 28.59 | 27.50 | 28.07 | 11,713 | -0.14(-0.50%) |
Apr 03, 2024 | 28.41 | 28.62 | 28.12 | 28.21 | 8,461 | +0.32(+1.15%) |
Apr 02, 2024 | 27.50 | 27.94 | 27.50 | 27.89 | 36,589 | +0.05(+0.18%) |