Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 25.88 | 25.93 | 25.48 | 25.55 | 2,249,443 | -0.58(-2.22%) |
Jun 03, 2024 | 26.50 | 26.57 | 25.90 | 26.13 | 2,276,227 | -0.17(-0.65%) |
May 31, 2024 | 25.95 | 26.35 | 25.81 | 26.30 | 5,011,216 | +0.45(+1.74%) |
May 30, 2024 | 25.04 | 25.88 | 25.04 | 25.85 | 2,889,213 | +0.81(+3.23%) |
May 29, 2024 | 25.14 | 25.23 | 25.02 | 25.04 | 2,066,867 | -0.21(-0.83%) |
May 28, 2024 | 25.00 | 25.38 | 24.93 | 25.25 | 2,505,222 | +0.42(+1.69%) |
May 24, 2024 | 24.70 | 24.84 | 24.57 | 24.83 | 1,751,547 | +0.22(+0.89%) |
May 23, 2024 | 24.75 | 24.95 | 24.42 | 24.61 | 2,703,394 | +0.06(+0.24%) |
May 22, 2024 | 24.46 | 24.75 | 24.14 | 24.55 | 2,124,464 | -0.11(-0.45%) |
May 21, 2024 | 24.38 | 24.83 | 24.27 | 24.66 | 2,554,015 | +0.15(+0.61%) |
May 20, 2024 | 24.34 | 24.68 | 24.33 | 24.51 | 1,647,019 | +0.21(+0.86%) |
May 17, 2024 | 24.41 | 24.41 | 24.20 | 24.30 | 1,759,936 | +0.02(+0.08%) |
May 16, 2024 | 24.45 | 24.59 | 24.27 | 24.28 | 1,615,713 | -0.10(-0.41%) |
May 15, 2024 | 24.19 | 24.57 | 23.85 | 24.38 | 2,893,555 | +0.19(+0.79%) |
May 14, 2024 | 23.52 | 24.21 | 23.52 | 24.19 | 3,389,236 | +0.72(+3.07%) |
May 13, 2024 | 23.35 | 23.53 | 23.18 | 23.47 | 1,691,637 | +0.21(+0.90%) |
May 10, 2024 | 23.69 | 23.72 | 23.10 | 23.26 | 2,046,845 | -0.42(-1.77%) |
May 09, 2024 | 23.64 | 23.78 | 23.56 | 23.68 | 1,400,733 | +0.12(+0.51%) |
May 08, 2024 | 23.74 | 23.98 | 23.55 | 23.56 | 2,512,840 | -0.33(-1.38%) |
May 07, 2024 | 24.03 | 24.36 | 23.88 | 23.89 | 2,217,658 | -0.13(-0.54%) |
May 06, 2024 | 23.56 | 24.14 | 23.50 | 24.02 | 2,468,920 | +0.73(+3.13%) |
May 03, 2024 | 23.26 | 23.53 | 23.13 | 23.29 | 1,896,456 | +0.09(+0.39%) |
May 02, 2024 | 23.08 | 23.48 | 23.03 | 23.20 | 2,619,165 | +0.27(+1.18%) |
May 01, 2024 | 23.55 | 23.63 | 22.82 | 22.93 | 2,720,367 | -0.59(-2.51%) |
Apr 30, 2024 | 24.06 | 24.15 | 23.47 | 23.52 | 3,076,844 | -0.63(-2.61%) |
Apr 29, 2024 | 23.87 | 24.38 | 23.87 | 24.15 | 2,767,970 | +0.15(+0.62%) |
Apr 26, 2024 | 23.91 | 24.02 | 23.52 | 24.00 | 2,522,106 | +0.06(+0.25%) |
Apr 25, 2024 | 24.07 | 24.16 | 23.05 | 23.94 | 4,726,409 | -0.27(-1.12%) |
Apr 24, 2024 | 23.97 | 24.39 | 23.78 | 24.21 | 3,431,419 | +0.14(+0.58%) |
Apr 23, 2024 | 24.03 | 24.23 | 23.85 | 24.07 | 2,215,425 | -0.03(-0.12%) |
Apr 22, 2024 | 23.87 | 24.39 | 23.77 | 24.10 | 2,015,218 | +0.10(+0.42%) |
Apr 19, 2024 | 23.66 | 24.07 | 23.65 | 24.00 | 2,013,327 | +0.30(+1.27%) |
Apr 18, 2024 | 23.93 | 24.07 | 23.67 | 23.70 | 2,073,770 | -0.15(-0.63%) |
Apr 17, 2024 | 23.74 | 24.04 | 23.54 | 23.85 | 1,910,791 | +0.02(+0.08%) |
Apr 16, 2024 | 23.67 | 23.84 | 23.29 | 23.83 | 2,383,261 | +0.05(+0.21%) |
Apr 15, 2024 | 24.35 | 24.57 | 23.73 | 23.78 | 2,850,797 | -0.50(-2.06%) |
Apr 12, 2024 | 24.58 | 24.82 | 24.16 | 24.28 | 2,503,951 | -0.12(-0.49%) |
Apr 11, 2024 | 24.69 | 24.70 | 24.14 | 24.40 | 1,732,514 | -0.22(-0.89%) |
Apr 10, 2024 | 24.40 | 24.74 | 24.29 | 24.62 | 2,855,913 | +0.08(+0.33%) |
Apr 09, 2024 | 24.15 | 24.63 | 24.01 | 24.54 | 2,851,564 | +0.42(+1.74%) |
Apr 08, 2024 | 24.17 | 24.28 | 23.91 | 24.12 | 2,141,436 | +0.00(+0.00%) |
Apr 05, 2024 | 23.91 | 24.21 | 23.70 | 24.12 | 1,673,334 | +0.21(+0.88%) |
Apr 04, 2024 | 24.16 | 24.34 | 23.74 | 23.91 | 2,404,614 | -0.24(-0.99%) |
Apr 03, 2024 | 23.90 | 24.29 | 23.81 | 24.15 | 3,113,861 | +0.25(+1.05%) |
Apr 02, 2024 | 23.93 | 24.19 | 23.65 | 23.90 | 3,526,714 | -0.07(-0.29%) |