Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 25.70 | 25.70 | 24.82 | 25.43 | 1,889,240 | -0.31(-1.20%) |
Jun 26, 2024 | 25.46 | 25.78 | 25.38 | 25.74 | 970,653 | +0.14(+0.55%) |
Jun 25, 2024 | 26.02 | 26.11 | 25.49 | 25.60 | 1,132,782 | -0.52(-1.99%) |
Jun 24, 2024 | 26.03 | 26.47 | 25.89 | 26.12 | 1,071,003 | +0.34(+1.32%) |
Jun 21, 2024 | 25.68 | 26.37 | 25.39 | 25.78 | 3,279,256 | +0.17(+0.66%) |
Jun 20, 2024 | 25.40 | 25.73 | 25.35 | 25.61 | 1,278,451 | +0.06(+0.23%) |
Jun 18, 2024 | 26.13 | 26.36 | 25.54 | 25.55 | 1,877,675 | -0.68(-2.59%) |
Jun 17, 2024 | 26.80 | 26.92 | 26.13 | 26.23 | 1,002,204 | -0.62(-2.31%) |
Jun 14, 2024 | 27.24 | 27.36 | 26.58 | 26.85 | 1,461,795 | -0.54(-1.97%) |
Jun 13, 2024 | 27.48 | 28.17 | 27.25 | 27.39 | 1,559,609 | -0.45(-1.62%) |
Jun 12, 2024 | 28.54 | 28.63 | 27.64 | 27.84 | 1,500,174 | -0.39(-1.38%) |
Jun 11, 2024 | 27.13 | 28.55 | 27.03 | 28.23 | 2,415,526 | +0.97(+3.56%) |
Jun 10, 2024 | 26.90 | 27.27 | 26.57 | 27.26 | 1,123,965 | +0.32(+1.19%) |
Jun 07, 2024 | 26.79 | 27.15 | 26.43 | 26.94 | 1,225,805 | -0.06(-0.22%) |
Jun 06, 2024 | 26.43 | 27.20 | 26.32 | 27.00 | 2,617,106 | +0.60(+2.27%) |
Jun 05, 2024 | 27.15 | 27.15 | 26.38 | 26.40 | 2,772,347 | -0.76(-2.80%) |
Jun 04, 2024 | 27.48 | 27.70 | 26.97 | 27.16 | 1,584,922 | -0.48(-1.74%) |
Jun 03, 2024 | 27.94 | 28.40 | 27.57 | 27.64 | 2,290,798 | +0.11(+0.40%) |
May 31, 2024 | 27.48 | 27.75 | 27.40 | 27.53 | 1,752,160 | +0.24(+0.86%) |
May 30, 2024 | 27.01 | 27.57 | 26.86 | 27.29 | 2,332,058 | +0.37(+1.36%) |
May 29, 2024 | 26.90 | 27.04 | 26.58 | 26.93 | 1,570,798 | -0.13(-0.48%) |
May 28, 2024 | 27.62 | 27.86 | 27.04 | 27.06 | 1,190,114 | -0.54(-1.97%) |
May 24, 2024 | 27.86 | 28.06 | 27.32 | 27.60 | 1,826,783 | -0.24(-0.85%) |
May 23, 2024 | 28.99 | 28.99 | 27.72 | 27.84 | 2,354,386 | -1.20(-4.13%) |
May 22, 2024 | 29.16 | 29.47 | 28.96 | 29.04 | 1,579,647 | -0.38(-1.28%) |
May 21, 2024 | 29.23 | 29.64 | 29.20 | 29.41 | 1,762,399 | +0.17(+0.58%) |
May 20, 2024 | 29.57 | 29.93 | 29.21 | 29.24 | 1,515,620 | -0.29(-0.97%) |
May 17, 2024 | 29.84 | 30.05 | 29.52 | 29.53 | 1,286,019 | -0.27(-0.90%) |
May 16, 2024 | 29.90 | 30.18 | 29.63 | 29.80 | 1,567,697 | -0.12(-0.40%) |
May 15, 2024 | 30.25 | 30.36 | 29.81 | 29.92 | 2,007,566 | -0.07(-0.23%) |
May 14, 2024 | 30.69 | 30.86 | 29.71 | 29.99 | 1,372,883 | -0.50(-1.66%) |
May 13, 2024 | 30.61 | 30.77 | 30.26 | 30.49 | 1,259,038 | +0.09(+0.29%) |
May 10, 2024 | 30.73 | 31.01 | 30.32 | 30.40 | 790,645 | -0.31(-1.00%) |
May 09, 2024 | 30.73 | 30.98 | 30.28 | 30.71 | 1,104,771 | -0.09(-0.29%) |
May 08, 2024 | 30.00 | 31.24 | 29.96 | 30.80 | 1,728,367 | +0.95(+3.18%) |
May 07, 2024 | 31.92 | 33.02 | 29.78 | 29.85 | 3,937,483 | -3.25(-9.81%) |
May 06, 2024 | 32.65 | 33.12 | 32.54 | 33.10 | 1,747,816 | +0.63(+1.95%) |
May 03, 2024 | 33.01 | 33.01 | 32.23 | 32.46 | 991,763 | -0.27(-0.82%) |
May 02, 2024 | 32.78 | 33.02 | 32.43 | 32.73 | 928,836 | +0.16(+0.49%) |
May 01, 2024 | 32.19 | 32.84 | 32.19 | 32.57 | 2,438,223 | +0.24(+0.73%) |
Apr 30, 2024 | 32.46 | 32.53 | 32.18 | 32.33 | 1,077,249 | -0.15(-0.46%) |
Apr 29, 2024 | 31.71 | 32.49 | 31.71 | 32.48 | 877,748 | +0.86(+2.72%) |
Apr 26, 2024 | 30.92 | 31.97 | 30.82 | 31.62 | 955,878 | +0.66(+2.14%) |
Apr 25, 2024 | 30.79 | 31.79 | 30.48 | 30.96 | 1,095,126 | +0.04(+0.13%) |
Apr 24, 2024 | 30.17 | 30.97 | 29.94 | 30.92 | 973,405 | +0.73(+2.43%) |
Apr 23, 2024 | 29.80 | 30.36 | 29.71 | 30.18 | 1,124,265 | +0.43(+1.43%) |
Apr 22, 2024 | 30.60 | 30.74 | 29.72 | 29.76 | 1,430,198 | -0.73(-2.40%) |
Apr 19, 2024 | 29.62 | 30.51 | 29.52 | 30.49 | 1,180,032 | +0.85(+2.87%) |
Apr 18, 2024 | 29.69 | 29.81 | 29.53 | 29.64 | 981,370 | -0.10(-0.33%) |
Apr 17, 2024 | 29.80 | 29.90 | 29.61 | 29.74 | 784,936 | +0.08(+0.27%) |
Apr 16, 2024 | 29.68 | 30.03 | 29.56 | 29.66 | 1,465,622 | -0.17(-0.56%) |
Apr 15, 2024 | 30.16 | 30.47 | 29.49 | 29.83 | 1,679,964 | -0.19(-0.63%) |
Apr 12, 2024 | 30.93 | 30.93 | 29.96 | 30.02 | 1,314,191 | -0.95(-3.07%) |
Apr 11, 2024 | 31.46 | 31.63 | 30.81 | 30.97 | 820,030 | -0.26(-0.82%) |
Apr 10, 2024 | 31.36 | 31.41 | 31.10 | 31.22 | 952,124 | -0.67(-2.11%) |
Apr 09, 2024 | 31.48 | 31.99 | 31.43 | 31.90 | 1,203,054 | +0.47(+1.48%) |
Apr 08, 2024 | 31.38 | 31.75 | 31.17 | 31.43 | 1,344,213 | +0.35(+1.11%) |
Apr 05, 2024 | 31.07 | 31.31 | 30.80 | 31.09 | 879,218 | -0.05(-0.16%) |
Apr 04, 2024 | 30.69 | 32.13 | 30.57 | 31.14 | 2,021,593 | +0.42(+1.35%) |
Apr 03, 2024 | 30.92 | 31.33 | 30.70 | 30.72 | 1,472,481 | -0.29(-0.93%) |
Apr 02, 2024 | 31.44 | 31.48 | 30.90 | 31.01 | 1,116,745 | -0.78(-2.46%) |