Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 26.43 | 26.82 | 25.29 | 25.48 | 502,706 | +0.02(+0.08%) |
Jun 11, 2024 | 25.11 | 25.67 | 24.93 | 25.46 | 604,269 | +0.13(+0.51%) |
Jun 10, 2024 | 25.44 | 25.55 | 24.85 | 25.33 | 551,682 | +0.07(+0.28%) |
Jun 07, 2024 | 25.97 | 26.46 | 25.19 | 25.26 | 519,942 | -1.08(-4.10%) |
Jun 06, 2024 | 27.19 | 27.19 | 26.34 | 26.34 | 522,325 | -1.10(-4.01%) |
Jun 05, 2024 | 27.62 | 27.80 | 27.11 | 27.44 | 355,860 | +0.05(+0.18%) |
Jun 04, 2024 | 28.31 | 28.31 | 27.25 | 27.39 | 1,038,933 | -0.90(-3.18%) |
Jun 03, 2024 | 30.28 | 30.77 | 28.26 | 28.29 | 730,457 | -1.45(-4.88%) |
May 31, 2024 | 29.91 | 30.15 | 28.57 | 29.74 | 915,648 | -0.04(-0.13%) |
May 30, 2024 | 28.88 | 29.99 | 27.88 | 29.78 | 1,351,966 | +0.17(+0.57%) |
May 29, 2024 | 28.22 | 30.39 | 28.14 | 29.61 | 1,227,384 | +1.18(+4.15%) |
May 28, 2024 | 27.59 | 28.81 | 27.01 | 28.43 | 803,435 | +0.62(+2.23%) |
May 24, 2024 | 26.82 | 28.00 | 26.60 | 27.81 | 787,132 | +1.26(+4.75%) |
May 23, 2024 | 27.50 | 27.50 | 26.17 | 26.55 | 1,041,197 | -2.00(-7.01%) |
May 22, 2024 | 25.32 | 28.80 | 25.32 | 28.55 | 2,825,089 | +4.15(+17.01%) |
May 21, 2024 | 23.86 | 24.45 | 23.74 | 24.40 | 583,130 | +0.41(+1.71%) |
May 20, 2024 | 24.39 | 24.44 | 23.91 | 23.99 | 502,387 | -0.48(-1.96%) |
May 17, 2024 | 24.71 | 25.02 | 24.22 | 24.47 | 552,535 | -0.32(-1.29%) |
May 16, 2024 | 25.72 | 25.90 | 24.71 | 24.79 | 1,553,706 | -0.94(-3.65%) |
May 15, 2024 | 26.79 | 26.80 | 25.35 | 25.73 | 716,490 | -0.79(-2.98%) |
May 14, 2024 | 25.20 | 26.59 | 24.87 | 26.52 | 974,772 | +1.77(+7.15%) |
May 13, 2024 | 24.11 | 25.83 | 24.02 | 24.75 | 710,784 | +1.02(+4.30%) |
May 10, 2024 | 26.14 | 26.14 | 23.72 | 23.73 | 817,114 | -2.38(-9.12%) |
May 09, 2024 | 25.46 | 26.11 | 25.08 | 26.11 | 628,955 | +0.70(+2.75%) |
May 08, 2024 | 25.43 | 25.58 | 24.97 | 25.41 | 455,431 | -0.62(-2.38%) |
May 07, 2024 | 25.71 | 26.28 | 25.43 | 26.03 | 383,390 | +0.32(+1.24%) |
May 06, 2024 | 26.18 | 26.48 | 25.35 | 25.71 | 676,291 | -0.47(-1.80%) |
May 03, 2024 | 25.97 | 26.41 | 25.67 | 26.18 | 588,229 | +0.65(+2.55%) |
May 02, 2024 | 25.51 | 25.68 | 24.62 | 25.53 | 651,307 | +0.41(+1.63%) |
May 01, 2024 | 24.20 | 25.56 | 24.04 | 25.12 | 564,426 | +1.00(+4.15%) |
Apr 30, 2024 | 24.17 | 24.34 | 23.61 | 24.12 | 791,264 | -0.63(-2.55%) |
Apr 29, 2024 | 25.33 | 25.52 | 23.59 | 24.75 | 1,292,858 | +0.61(+2.53%) |
Apr 26, 2024 | 23.21 | 24.48 | 23.18 | 24.14 | 989,710 | +1.05(+4.55%) |
Apr 25, 2024 | 22.91 | 23.15 | 22.63 | 23.09 | 786,299 | -0.08(-0.35%) |
Apr 24, 2024 | 23.05 | 23.32 | 22.60 | 23.17 | 958,277 | +0.29(+1.27%) |
Apr 23, 2024 | 21.80 | 23.42 | 21.76 | 22.88 | 764,715 | +1.06(+4.86%) |
Apr 22, 2024 | 21.61 | 22.12 | 21.41 | 21.82 | 934,334 | +0.26(+1.21%) |
Apr 19, 2024 | 21.55 | 22.02 | 21.42 | 21.56 | 995,826 | -0.10(-0.46%) |
Apr 18, 2024 | 22.00 | 22.05 | 21.06 | 21.66 | 971,466 | -0.03(-0.14%) |
Apr 17, 2024 | 22.69 | 23.45 | 21.25 | 21.69 | 1,286,925 | -0.82(-3.64%) |
Apr 16, 2024 | 22.51 | 22.98 | 22.07 | 22.51 | 841,276 | -0.25(-1.10%) |
Apr 15, 2024 | 23.15 | 23.45 | 22.61 | 22.76 | 719,542 | -0.26(-1.13%) |
Apr 12, 2024 | 23.81 | 24.19 | 23.02 | 23.02 | 730,730 | -0.95(-3.96%) |
Apr 11, 2024 | 25.30 | 25.30 | 23.96 | 23.97 | 1,337,712 | -1.35(-5.33%) |
Apr 10, 2024 | 24.75 | 25.33 | 24.29 | 25.32 | 1,721,290 | -0.28(-1.09%) |
Apr 09, 2024 | 23.95 | 25.60 | 23.77 | 25.60 | 944,126 | +1.92(+8.11%) |
Apr 08, 2024 | 23.47 | 24.29 | 23.36 | 23.68 | 552,898 | +0.41(+1.76%) |
Apr 05, 2024 | 23.55 | 23.73 | 23.10 | 23.27 | 738,401 | -0.56(-2.35%) |
Apr 04, 2024 | 24.60 | 25.13 | 23.70 | 23.83 | 664,308 | -0.51(-2.10%) |
Apr 03, 2024 | 23.49 | 24.50 | 23.45 | 24.34 | 620,653 | +0.43(+1.80%) |
Apr 02, 2024 | 24.68 | 24.68 | 23.62 | 23.91 | 650,221 | -1.29(-5.12%) |