Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 27.27 | 27.41 | 27.21 | 27.34 | 6,517 | -0.09(-0.34%) |
Jun 14, 2024 | 27.51 | 27.51 | 27.29 | 27.43 | 5,944 | -0.29(-1.04%) |
Jun 13, 2024 | 27.88 | 27.89 | 27.63 | 27.72 | 6,609 | -0.23(-0.82%) |
Jun 12, 2024 | 27.94 | 28.22 | 27.91 | 27.95 | 6,923 | +0.25(+0.90%) |
Jun 11, 2024 | 27.50 | 27.71 | 27.50 | 27.70 | 3,837 | -0.07(-0.25%) |
Jun 10, 2024 | 27.52 | 27.77 | 27.40 | 27.77 | 8,172 | +0.00(+0.01%) |
Jun 07, 2024 | 27.80 | 27.92 | 27.71 | 27.77 | 12,002 | -0.27(-0.98%) |
Jun 06, 2024 | 27.99 | 28.07 | 27.93 | 28.04 | 3,550 | +0.00(+0.01%) |
Jun 05, 2024 | 27.60 | 28.05 | 27.57 | 28.04 | 18,880 | +0.52(+1.90%) |
Jun 04, 2024 | 27.48 | 27.52 | 27.35 | 27.52 | 7,026 | +0.03(+0.09%) |
Jun 03, 2024 | 27.52 | 27.59 | 27.35 | 27.49 | 10,760 | +0.22(+0.82%) |
May 31, 2024 | 27.27 | 27.45 | 27.10 | 27.27 | 14,400 | -0.06(-0.23%) |
May 30, 2024 | 27.17 | 27.36 | 27.15 | 27.33 | 9,909 | +0.10(+0.38%) |
May 29, 2024 | 27.32 | 27.32 | 27.20 | 27.23 | 4,423 | -0.38(-1.37%) |
May 28, 2024 | 27.77 | 27.82 | 27.53 | 27.60 | 3,919 | -0.22(-0.78%) |
May 24, 2024 | 27.75 | 27.86 | 27.73 | 27.82 | 3,462 | +0.28(+1.02%) |
May 23, 2024 | 28.02 | 28.02 | 27.46 | 27.54 | 4,590 | -0.42(-1.52%) |
May 22, 2024 | 27.79 | 28.09 | 27.79 | 27.96 | 7,656 | +0.10(+0.37%) |
May 21, 2024 | 28.01 | 28.01 | 27.79 | 27.86 | 24,415 | -0.20(-0.72%) |
May 20, 2024 | 28.01 | 28.14 | 28.01 | 28.06 | 1,492 | +0.00(+0.01%) |
May 17, 2024 | 28.20 | 28.20 | 27.98 | 28.06 | 3,003 | -0.15(-0.52%) |
May 16, 2024 | 28.16 | 28.27 | 28.12 | 28.20 | 4,472 | +0.04(+0.14%) |
May 15, 2024 | 27.98 | 28.18 | 27.93 | 28.17 | 55,503 | +0.32(+1.13%) |
May 14, 2024 | 27.60 | 27.90 | 27.60 | 27.85 | 11,406 | +0.31(+1.13%) |
May 13, 2024 | 27.32 | 27.70 | 27.32 | 27.54 | 2,182 | +0.27(+0.98%) |
May 10, 2024 | 27.37 | 27.37 | 27.11 | 27.27 | 3,589 | +0.16(+0.58%) |
May 09, 2024 | 26.79 | 27.11 | 26.78 | 27.11 | 13,187 | +0.32(+1.19%) |
May 08, 2024 | 27.08 | 27.08 | 26.78 | 26.79 | 4,368 | -0.41(-1.49%) |
May 07, 2024 | 27.04 | 27.26 | 27.04 | 27.20 | 4,870 | +0.12(+0.45%) |
May 06, 2024 | 27.11 | 27.11 | 26.97 | 27.08 | 4,199 | +0.09(+0.33%) |
May 03, 2024 | 26.95 | 27.31 | 26.95 | 26.99 | 3,521 | +0.32(+1.20%) |
May 02, 2024 | 26.75 | 26.75 | 26.31 | 26.67 | 5,320 | +0.23(+0.86%) |
May 01, 2024 | 26.23 | 26.78 | 26.23 | 26.44 | 5,009 | +0.25(+0.95%) |
Apr 30, 2024 | 26.39 | 26.44 | 26.19 | 26.19 | 2,029 | -0.46(-1.72%) |
Apr 29, 2024 | 26.41 | 26.80 | 26.40 | 26.65 | 7,289 | +0.45(+1.71%) |
Apr 26, 2024 | 26.07 | 26.30 | 26.07 | 26.20 | 8,475 | +0.14(+0.54%) |
Apr 25, 2024 | 25.96 | 26.11 | 25.87 | 26.06 | 2,769 | -0.56(-2.11%) |
Apr 24, 2024 | 26.63 | 26.75 | 26.53 | 26.62 | 9,492 | -0.06(-0.24%) |
Apr 23, 2024 | 26.29 | 26.77 | 26.29 | 26.68 | 6,462 | +0.55(+2.11%) |
Apr 22, 2024 | 25.99 | 26.21 | 25.94 | 26.13 | 2,443 | +0.33(+1.29%) |
Apr 19, 2024 | 25.88 | 26.00 | 25.69 | 25.80 | 5,641 | -0.07(-0.26%) |
Apr 18, 2024 | 25.95 | 26.04 | 25.80 | 25.87 | 6,985 | -0.14(-0.55%) |
Apr 17, 2024 | 26.33 | 26.33 | 26.01 | 26.01 | 12,228 | -0.23(-0.88%) |
Apr 16, 2024 | 26.17 | 26.37 | 26.17 | 26.24 | 2,975 | -0.23(-0.88%) |
Apr 15, 2024 | 27.23 | 27.23 | 26.40 | 26.48 | 16,090 | -0.44(-1.63%) |
Apr 12, 2024 | 27.34 | 27.34 | 26.86 | 26.92 | 3,513 | -0.66(-2.41%) |
Apr 11, 2024 | 27.69 | 27.76 | 27.43 | 27.58 | 5,863 | -0.08(-0.29%) |
Apr 10, 2024 | 27.50 | 27.68 | 27.48 | 27.66 | 36,662 | -0.57(-2.01%) |
Apr 09, 2024 | 27.83 | 28.23 | 27.83 | 28.23 | 3,826 | +0.52(+1.88%) |
Apr 08, 2024 | 27.53 | 27.73 | 27.53 | 27.71 | 38,932 | +0.18(+0.64%) |
Apr 05, 2024 | 27.35 | 27.66 | 27.35 | 27.53 | 27,908 | +0.15(+0.56%) |
Apr 04, 2024 | 27.83 | 27.95 | 27.38 | 27.38 | 6,154 | -0.20(-0.73%) |
Apr 03, 2024 | 27.46 | 27.71 | 27.46 | 27.58 | 9,750 | -0.00(-0.01%) |
Apr 02, 2024 | 27.98 | 27.98 | 27.53 | 27.58 | 5,733 | -0.60(-2.13%) |