Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 26.30 | 26.78 | 26.12 | 26.32 | 31,014 | +0.60(+2.32%) |
Jun 21, 2024 | 25.77 | 25.83 | 25.38 | 25.72 | 20,230 | -0.96(-3.61%) |
Jun 20, 2024 | 26.29 | 26.68 | 26.04 | 26.68 | 29,312 | +0.53(+2.04%) |
Jun 18, 2024 | 26.01 | 26.21 | 25.99 | 26.15 | 13,232 | +0.45(+1.75%) |
Jun 17, 2024 | 25.47 | 25.73 | 25.12 | 25.70 | 11,417 | +0.43(+1.70%) |
Jun 14, 2024 | 25.23 | 25.44 | 24.71 | 25.27 | 61,969 | -1.28(-4.82%) |
Jun 13, 2024 | 27.20 | 27.29 | 26.20 | 26.55 | 28,595 | -1.29(-4.64%) |
Jun 12, 2024 | 28.03 | 28.34 | 27.71 | 27.84 | 21,934 | +1.09(+4.08%) |
Jun 11, 2024 | 26.63 | 27.15 | 26.03 | 26.75 | 46,619 | -0.57(-2.10%) |
Jun 10, 2024 | 26.96 | 27.87 | 26.80 | 27.33 | 39,321 | -0.58(-2.09%) |
Jun 07, 2024 | 28.33 | 28.33 | 27.81 | 27.91 | 28,308 | -1.14(-3.92%) |
Jun 06, 2024 | 28.71 | 29.11 | 28.49 | 29.05 | 51,418 | +0.33(+1.14%) |
Jun 05, 2024 | 28.66 | 28.75 | 28.14 | 28.72 | 44,830 | +0.77(+2.76%) |
Jun 04, 2024 | 27.96 | 28.34 | 27.67 | 27.95 | 18,398 | -0.36(-1.26%) |
Jun 03, 2024 | 28.26 | 28.30 | 27.73 | 28.30 | 42,813 | +0.35(+1.24%) |
May 31, 2024 | 27.65 | 28.08 | 27.41 | 27.96 | 18,493 | +0.61(+2.22%) |
May 30, 2024 | 27.00 | 27.55 | 27.00 | 27.35 | 12,423 | +0.80(+3.00%) |
May 29, 2024 | 26.90 | 27.04 | 26.55 | 26.56 | 18,212 | -1.23(-4.41%) |
May 28, 2024 | 28.13 | 28.34 | 27.56 | 27.78 | 20,473 | -0.17(-0.60%) |
May 24, 2024 | 27.60 | 28.09 | 27.59 | 27.95 | 21,137 | +0.48(+1.76%) |
May 23, 2024 | 28.40 | 28.40 | 27.21 | 27.46 | 14,570 | -0.35(-1.24%) |
May 22, 2024 | 27.92 | 28.25 | 27.42 | 27.81 | 56,304 | -0.55(-1.92%) |
May 21, 2024 | 28.36 | 28.51 | 28.14 | 28.36 | 64,548 | -0.13(-0.47%) |
May 20, 2024 | 28.77 | 28.88 | 28.26 | 28.49 | 14,503 | -0.08(-0.27%) |
May 17, 2024 | 28.39 | 28.66 | 27.95 | 28.57 | 35,342 | +0.04(+0.14%) |
May 16, 2024 | 28.73 | 29.04 | 28.29 | 28.53 | 35,361 | -0.31(-1.08%) |
May 15, 2024 | 28.56 | 29.24 | 28.32 | 28.84 | 80,496 | +0.67(+2.39%) |
May 14, 2024 | 27.65 | 28.33 | 27.59 | 28.17 | 97,128 | +0.83(+3.04%) |
May 13, 2024 | 27.44 | 27.62 | 27.18 | 27.34 | 54,198 | +0.00(+0.01%) |
May 10, 2024 | 27.43 | 27.63 | 27.18 | 27.33 | 137,442 | +0.61(+2.28%) |
May 09, 2024 | 26.50 | 26.93 | 26.46 | 26.72 | 70,443 | +0.48(+1.84%) |
May 08, 2024 | 25.98 | 26.26 | 25.98 | 26.24 | 16,044 | +0.29(+1.13%) |
May 07, 2024 | 25.93 | 26.12 | 25.91 | 25.95 | 6,539 | +0.41(+1.60%) |
May 06, 2024 | 25.42 | 25.69 | 25.25 | 25.54 | 17,069 | +0.65(+2.60%) |
May 03, 2024 | 24.86 | 25.29 | 24.58 | 24.89 | 14,170 | +0.72(+2.99%) |
May 02, 2024 | 24.04 | 24.57 | 23.78 | 24.17 | 19,373 | +0.70(+3.00%) |
May 01, 2024 | 23.46 | 24.32 | 23.28 | 23.46 | 19,367 | -0.24(-1.02%) |
Apr 30, 2024 | 24.37 | 24.53 | 23.70 | 23.70 | 13,931 | -1.05(-4.25%) |
Apr 29, 2024 | 24.72 | 24.85 | 24.46 | 24.76 | 20,643 | +0.17(+0.71%) |
Apr 26, 2024 | 24.21 | 24.65 | 24.21 | 24.58 | 15,877 | +0.71(+3.00%) |
Apr 25, 2024 | 23.40 | 24.05 | 23.06 | 23.87 | 8,179 | -0.49(-2.02%) |
Apr 24, 2024 | 24.53 | 24.53 | 23.88 | 24.36 | 26,729 | -0.14(-0.56%) |
Apr 23, 2024 | 24.03 | 24.71 | 23.81 | 24.50 | 49,670 | +0.93(+3.93%) |
Apr 22, 2024 | 23.20 | 23.72 | 23.00 | 23.57 | 24,461 | +0.90(+3.99%) |
Apr 19, 2024 | 22.93 | 22.95 | 22.53 | 22.67 | 37,335 | +0.04(+0.19%) |
Apr 18, 2024 | 22.73 | 23.01 | 22.54 | 22.62 | 11,557 | -0.22(-0.94%) |
Apr 17, 2024 | 23.08 | 23.08 | 22.56 | 22.84 | 11,924 | +0.18(+0.80%) |
Apr 16, 2024 | 22.48 | 23.12 | 22.39 | 22.66 | 22,793 | -0.44(-1.92%) |
Apr 15, 2024 | 24.07 | 24.25 | 23.00 | 23.10 | 21,427 | -0.22(-0.95%) |
Apr 12, 2024 | 23.89 | 23.89 | 23.16 | 23.32 | 14,217 | -1.17(-4.79%) |
Apr 11, 2024 | 24.53 | 24.57 | 23.71 | 24.50 | 17,206 | -0.00(-0.01%) |
Apr 10, 2024 | 24.38 | 24.71 | 24.07 | 24.50 | 22,070 | -0.89(-3.52%) |
Apr 09, 2024 | 25.75 | 25.75 | 25.12 | 25.39 | 6,027 | -0.20(-0.80%) |
Apr 08, 2024 | 25.56 | 25.73 | 25.51 | 25.60 | 8,613 | +0.40(+1.58%) |
Apr 05, 2024 | 24.71 | 25.28 | 24.69 | 25.20 | 9,026 | +0.20(+0.80%) |
Apr 04, 2024 | 26.16 | 26.16 | 24.99 | 25.00 | 13,368 | -0.59(-2.29%) |
Apr 03, 2024 | 24.99 | 25.74 | 24.99 | 25.58 | 13,902 | +0.44(+1.74%) |
Apr 02, 2024 | 25.14 | 25.34 | 24.87 | 25.14 | 23,946 | -0.94(-3.59%) |