Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 26.49 | 26.49 | 25.84 | 26.21 | 140,128 | -0.41(-1.54%) |
Jun 03, 2024 | 27.36 | 27.36 | 26.41 | 26.62 | 111,430 | -0.48(-1.77%) |
May 31, 2024 | 26.98 | 27.38 | 26.85 | 27.10 | 79,613 | +0.16(+0.59%) |
May 30, 2024 | 26.56 | 27.24 | 26.39 | 26.94 | 103,426 | +0.62(+2.36%) |
May 29, 2024 | 26.60 | 26.82 | 26.32 | 26.32 | 89,759 | -0.32(-1.20%) |
May 28, 2024 | 27.67 | 27.68 | 26.36 | 26.64 | 179,701 | -1.23(-4.41%) |
May 24, 2024 | 28.49 | 28.49 | 27.75 | 27.87 | 136,556 | -0.62(-2.18%) |
May 23, 2024 | 29.36 | 29.41 | 28.48 | 28.49 | 149,385 | -0.89(-3.03%) |
May 22, 2024 | 29.25 | 29.46 | 28.68 | 29.38 | 132,867 | +0.08(+0.27%) |
May 21, 2024 | 29.13 | 29.67 | 29.05 | 29.30 | 126,319 | +0.30(+1.03%) |
May 20, 2024 | 28.50 | 29.05 | 27.80 | 29.00 | 209,985 | +0.63(+2.22%) |
May 17, 2024 | 28.08 | 28.49 | 27.61 | 28.37 | 107,881 | +0.42(+1.50%) |
May 16, 2024 | 28.53 | 28.64 | 26.09 | 27.95 | 291,932 | -0.92(-3.19%) |
May 15, 2024 | 30.00 | 30.32 | 28.49 | 28.87 | 292,137 | -0.92(-3.09%) |
May 14, 2024 | 28.50 | 29.93 | 28.50 | 29.79 | 171,634 | +1.44(+5.08%) |
May 13, 2024 | 28.00 | 29.59 | 27.88 | 28.35 | 358,322 | +0.51(+1.83%) |
May 10, 2024 | 28.15 | 28.31 | 27.55 | 27.84 | 49,883 | -0.36(-1.28%) |
May 09, 2024 | 28.17 | 28.38 | 27.84 | 28.20 | 95,428 | +0.00(+0.00%) |
May 08, 2024 | 26.95 | 28.32 | 26.91 | 28.20 | 179,279 | +1.16(+4.29%) |
May 07, 2024 | 26.97 | 27.40 | 26.72 | 27.04 | 116,393 | +0.23(+0.86%) |
May 06, 2024 | 26.38 | 26.84 | 26.19 | 26.81 | 64,279 | +0.55(+2.09%) |
May 03, 2024 | 26.32 | 26.80 | 26.11 | 26.26 | 85,433 | +0.24(+0.92%) |
May 02, 2024 | 25.80 | 26.09 | 25.54 | 26.02 | 116,476 | +0.26(+1.01%) |
May 01, 2024 | 25.49 | 26.24 | 25.49 | 25.76 | 94,682 | +0.31(+1.22%) |
Apr 30, 2024 | 25.21 | 25.54 | 25.00 | 25.45 | 72,815 | +0.08(+0.32%) |
Apr 29, 2024 | 25.37 | 25.70 | 25.22 | 25.37 | 103,967 | +0.15(+0.59%) |
Apr 26, 2024 | 24.89 | 25.46 | 24.89 | 25.22 | 72,422 | +0.39(+1.57%) |
Apr 25, 2024 | 24.62 | 24.91 | 24.38 | 24.83 | 69,127 | -0.12(-0.48%) |
Apr 24, 2024 | 24.66 | 25.11 | 24.64 | 24.95 | 90,370 | +0.14(+0.56%) |
Apr 23, 2024 | 24.25 | 24.92 | 24.22 | 24.81 | 89,694 | +0.56(+2.31%) |
Apr 22, 2024 | 24.60 | 24.80 | 24.02 | 24.25 | 133,259 | -0.20(-0.82%) |
Apr 19, 2024 | 24.09 | 24.68 | 24.05 | 24.45 | 468,598 | +0.34(+1.41%) |
Apr 18, 2024 | 23.91 | 24.26 | 23.70 | 24.11 | 196,879 | +0.23(+0.96%) |
Apr 17, 2024 | 24.18 | 24.51 | 23.82 | 23.88 | 110,918 | -0.23(-0.95%) |
Apr 16, 2024 | 24.27 | 24.42 | 23.92 | 24.11 | 156,342 | -0.27(-1.11%) |
Apr 15, 2024 | 24.70 | 24.89 | 24.13 | 24.38 | 156,380 | -0.28(-1.14%) |
Apr 12, 2024 | 24.51 | 24.75 | 24.26 | 24.66 | 88,492 | +0.03(+0.12%) |
Apr 11, 2024 | 24.46 | 25.12 | 24.37 | 24.63 | 104,377 | +0.28(+1.15%) |
Apr 10, 2024 | 25.18 | 25.18 | 24.20 | 24.35 | 158,607 | -1.29(-5.03%) |
Apr 09, 2024 | 26.10 | 26.10 | 25.53 | 25.64 | 169,947 | -0.47(-1.80%) |
Apr 08, 2024 | 26.18 | 26.33 | 25.67 | 26.11 | 124,642 | +0.02(+0.08%) |
Apr 05, 2024 | 25.52 | 26.29 | 25.29 | 26.09 | 160,121 | +0.54(+2.11%) |
Apr 04, 2024 | 26.67 | 26.98 | 25.48 | 25.55 | 141,228 | -0.97(-3.66%) |
Apr 03, 2024 | 26.17 | 26.99 | 26.06 | 26.52 | 154,506 | +0.31(+1.18%) |
Apr 02, 2024 | 26.26 | 27.16 | 25.40 | 26.21 | 244,860 | -0.43(-1.61%) |