Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.42 | 28.46 | 28.28 | 28.36 | 17,715 | -0.16(-0.58%) |
Jun 06, 2024 | 28.42 | 28.53 | 28.39 | 28.52 | 39,172 | +0.05(+0.18%) |
Jun 05, 2024 | 28.46 | 28.48 | 28.30 | 28.47 | 23,334 | +0.09(+0.32%) |
Jun 04, 2024 | 28.24 | 28.40 | 27.98 | 28.38 | 53,482 | +0.02(+0.07%) |
Jun 03, 2024 | 28.49 | 28.49 | 28.21 | 28.36 | 26,302 | -0.13(-0.46%) |
May 31, 2024 | 28.14 | 28.52 | 28.14 | 28.49 | 85,184 | +0.53(+1.89%) |
May 30, 2024 | 27.90 | 27.99 | 27.90 | 27.96 | 35,924 | +0.15(+0.54%) |
May 29, 2024 | 28.00 | 28.00 | 27.77 | 27.81 | 24,216 | -0.30(-1.06%) |
May 28, 2024 | 28.18 | 28.18 | 28.04 | 28.11 | 48,843 | +0.01(+0.04%) |
May 24, 2024 | 28.12 | 28.14 | 28.03 | 28.10 | 36,051 | +0.03(+0.11%) |
May 23, 2024 | 28.48 | 28.48 | 28.03 | 28.07 | 45,494 | -0.34(-1.20%) |
May 22, 2024 | 28.79 | 28.79 | 28.38 | 28.41 | 37,286 | -0.47(-1.64%) |
May 21, 2024 | 28.83 | 29.03 | 28.83 | 28.88 | 38,757 | -0.03(-0.09%) |
May 20, 2024 | 28.78 | 28.94 | 28.78 | 28.91 | 11,629 | +0.11(+0.38%) |
May 17, 2024 | 28.65 | 28.83 | 28.62 | 28.80 | 17,790 | +0.15(+0.53%) |
May 16, 2024 | 28.55 | 28.78 | 28.55 | 28.65 | 37,025 | +0.03(+0.11%) |
May 15, 2024 | 28.63 | 28.71 | 28.47 | 28.62 | 38,396 | +0.08(+0.28%) |
May 14, 2024 | 28.31 | 28.55 | 28.29 | 28.54 | 100,135 | +0.27(+0.96%) |
May 13, 2024 | 28.43 | 28.48 | 28.26 | 28.27 | 37,709 | -0.08(-0.29%) |
May 10, 2024 | 28.45 | 28.50 | 28.25 | 28.35 | 37,281 | -0.00(-0.02%) |
May 09, 2024 | 28.23 | 28.37 | 28.23 | 28.36 | 46,803 | +0.21(+0.73%) |
May 08, 2024 | 27.91 | 28.23 | 27.91 | 28.15 | 46,524 | +0.12(+0.41%) |
May 07, 2024 | 28.08 | 28.21 | 28.00 | 28.03 | 30,103 | +0.00(+0.01%) |
May 06, 2024 | 28.06 | 28.07 | 27.87 | 28.03 | 54,496 | +0.12(+0.43%) |
May 03, 2024 | 27.96 | 27.96 | 27.75 | 27.91 | 28,951 | +0.17(+0.61%) |
May 02, 2024 | 27.57 | 27.88 | 27.56 | 27.74 | 118,595 | +0.36(+1.31%) |
May 01, 2024 | 27.71 | 27.71 | 27.38 | 27.38 | 29,347 | -0.22(-0.80%) |
Apr 30, 2024 | 28.03 | 28.03 | 27.60 | 27.60 | 33,084 | -0.45(-1.62%) |
Apr 29, 2024 | 28.01 | 28.06 | 27.95 | 28.05 | 30,077 | +0.11(+0.41%) |
Apr 26, 2024 | 27.98 | 28.00 | 27.86 | 27.94 | 31,327 | -0.08(-0.30%) |
Apr 25, 2024 | 27.78 | 28.07 | 27.76 | 28.02 | 14,423 | +0.13(+0.48%) |
Apr 24, 2024 | 27.79 | 27.93 | 27.57 | 27.89 | 24,828 | +0.15(+0.54%) |
Apr 23, 2024 | 27.65 | 27.83 | 27.59 | 27.74 | 42,981 | +0.05(+0.18%) |
Apr 22, 2024 | 27.47 | 27.80 | 27.42 | 27.69 | 64,122 | +0.17(+0.62%) |
Apr 19, 2024 | 27.04 | 27.64 | 27.04 | 27.52 | 2,275,605 | +0.48(+1.78%) |
Apr 18, 2024 | 26.89 | 27.07 | 26.84 | 27.04 | 16,174 | +0.22(+0.84%) |
Apr 17, 2024 | 26.63 | 26.89 | 26.63 | 26.82 | 12,117 | +0.18(+0.69%) |
Apr 16, 2024 | 26.58 | 26.70 | 26.56 | 26.63 | 18,476 | -0.25(-0.92%) |
Apr 15, 2024 | 27.22 | 27.24 | 26.86 | 26.88 | 18,368 | -0.30(-1.09%) |
Apr 12, 2024 | 27.41 | 27.61 | 27.07 | 27.18 | 27,821 | -0.26(-0.93%) |
Apr 11, 2024 | 27.50 | 27.50 | 27.19 | 27.43 | 25,962 | -0.10(-0.36%) |
Apr 10, 2024 | 27.44 | 27.53 | 27.36 | 27.53 | 19,799 | -0.23(-0.81%) |
Apr 09, 2024 | 27.76 | 27.82 | 27.66 | 27.76 | 9,035 | +0.01(+0.02%) |
Apr 08, 2024 | 27.88 | 27.91 | 27.75 | 27.75 | 29,164 | +0.01(+0.04%) |
Apr 05, 2024 | 27.76 | 27.84 | 27.60 | 27.74 | 15,985 | -0.09(-0.32%) |
Apr 04, 2024 | 28.02 | 28.15 | 27.74 | 27.83 | 12,363 | -0.11(-0.39%) |
Apr 03, 2024 | 28.00 | 28.06 | 27.94 | 27.94 | 21,082 | +0.03(+0.10%) |
Apr 02, 2024 | 27.77 | 27.99 | 27.57 | 27.91 | 23,083 | +0.09(+0.33%) |