Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 26.00 | 26.41 | 25.92 | 26.41 | 7,655 | +0.30(+1.15%) |
Jun 13, 2024 | 26.00 | 26.88 | 26.00 | 26.11 | 11,157 | -0.10(-0.39%) |
Jun 12, 2024 | 26.34 | 26.38 | 26.21 | 26.21 | 8,155 | +0.01(+0.05%) |
Jun 11, 2024 | 26.50 | 27.00 | 26.20 | 26.20 | 2,852 | -0.80(-2.96%) |
Jun 10, 2024 | 27.25 | 27.80 | 27.00 | 27.00 | 2,523 | -1.10(-3.91%) |
Jun 07, 2024 | 28.10 | 28.35 | 28.03 | 28.10 | 539 | -0.42(-1.48%) |
Jun 06, 2024 | 28.75 | 29.07 | 28.51 | 28.52 | 22,127 | +0.49(+1.73%) |
Jun 05, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 568 | +0.28(+1.01%) |
Jun 04, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 651 | +0.18(+0.67%) |
Jun 03, 2024 | 27.75 | 27.95 | 27.57 | 27.57 | 1,722 | -1.07(-3.72%) |
May 31, 2024 | 28.89 | 28.90 | 28.64 | 28.64 | 10,154 | +0.37(+1.29%) |
May 30, 2024 | 28.02 | 28.27 | 27.45 | 28.27 | 5,097 | +0.91(+3.33%) |
May 29, 2024 | 27.52 | 27.52 | 27.34 | 27.36 | 3,187 | -0.43(-1.55%) |
May 28, 2024 | 28.12 | 28.37 | 27.79 | 27.79 | 11,165 | -0.51(-1.80%) |
May 24, 2024 | 27.88 | 28.56 | 27.88 | 28.30 | 3,686 | -0.40(-1.38%) |
May 23, 2024 | 28.60 | 28.70 | 28.60 | 28.70 | 3,668 | +0.05(+0.17%) |
May 22, 2024 | 28.53 | 28.65 | 28.44 | 28.65 | 7,535 | -0.14(-0.50%) |
May 21, 2024 | 28.22 | 28.79 | 28.22 | 28.79 | 5,141 | +0.24(+0.84%) |
May 20, 2024 | 28.50 | 28.60 | 28.50 | 28.55 | 522 | -0.05(-0.17%) |
May 17, 2024 | 28.59 | 28.60 | 28.59 | 28.60 | 3,183 | -0.10(-0.35%) |
May 16, 2024 | 28.49 | 29.07 | 28.36 | 28.70 | 24,211 | +0.29(+1.02%) |
May 15, 2024 | 28.20 | 28.41 | 28.20 | 28.41 | 3,443 | +0.48(+1.72%) |
May 14, 2024 | 26.65 | 28.37 | 26.65 | 27.93 | 10,357 | +0.04(+0.14%) |
May 13, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 2,386 | +0.55(+2.03%) |
May 10, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 939 | -0.16(-0.60%) |
May 09, 2024 | 27.98 | 27.98 | 27.50 | 27.50 | 1,541 | -0.18(-0.65%) |
May 08, 2024 | 27.80 | 27.80 | 27.68 | 27.68 | 3,380 | -0.32(-1.15%) |
May 07, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 5,044 | +0.59(+2.15%) |
May 06, 2024 | 28.10 | 28.18 | 27.41 | 27.41 | 11,279 | -0.29(-1.05%) |
May 03, 2024 | 27.90 | 27.90 | 27.69 | 27.70 | 3,238 | +0.73(+2.71%) |
May 02, 2024 | 27.48 | 27.48 | 26.73 | 26.97 | 5,045 | -0.68(-2.46%) |
May 01, 2024 | 27.29 | 27.65 | 27.16 | 27.65 | 3,033 | -0.17(-0.61%) |
Apr 29, 2024 | 27.82 | 1,956 | +0.07(+0.25%) | |||
Apr 26, 2024 | 27.23 | 27.85 | 27.23 | 27.75 | 2,526 | +1.75(+6.73%) |
Apr 25, 2024 | 26.47 | 26.47 | 26.00 | 26.00 | 2,428 | -0.96(-3.55%) |
Apr 24, 2024 | 26.00 | 26.96 | 26.00 | 26.96 | 1,848 | +0.95(+3.66%) |
Apr 22, 2024 | 26.01 | 2,550 | -0.24(-0.91%) | |||
Apr 19, 2024 | 28.00 | 28.00 | 26.16 | 26.25 | 10,271 | -0.95(-3.48%) |
Apr 18, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 2,200 | +0.69(+2.61%) |
Apr 17, 2024 | 26.56 | 26.64 | 26.49 | 26.50 | 10,627 | -0.22(-0.83%) |
Apr 16, 2024 | 26.70 | 27.03 | 26.65 | 26.72 | 1,867 | -0.62(-2.28%) |
Apr 15, 2024 | 28.25 | 28.25 | 27.35 | 27.35 | 2,264 | -0.88(-3.11%) |
Apr 12, 2024 | 27.97 | 28.30 | 27.97 | 28.23 | 2,183 | +0.43(+1.53%) |
Apr 11, 2024 | 27.29 | 28.01 | 27.29 | 27.80 | 3,148 | +0.03(+0.11%) |
Apr 10, 2024 | 28.22 | 28.84 | 27.77 | 27.77 | 29,975 | -0.77(-2.70%) |
Apr 09, 2024 | 27.15 | 28.60 | 27.15 | 28.54 | 5,438 | +1.28(+4.70%) |
Apr 08, 2024 | 27.25 | 27.26 | 27.25 | 27.26 | 2,468 | +0.76(+2.87%) |
Apr 05, 2024 | 26.98 | 27.00 | 26.50 | 26.50 | 3,298 | -0.55(-2.03%) |
Apr 04, 2024 | 27.00 | 27.13 | 27.00 | 27.05 | 2,612 | +0.21(+0.78%) |
Apr 03, 2024 | 26.00 | 26.91 | 26.00 | 26.84 | 13,550 | +1.17(+4.54%) |
Apr 02, 2024 | 25.93 | 26.01 | 25.67 | 25.67 | 12,094 | -0.62(-2.34%) |