Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 27.57 | 28.45 | 27.30 | 27.59 | 273,373 | -0.43(-1.53%) |
Jun 25, 2024 | 27.90 | 28.69 | 27.77 | 28.02 | 472,818 | -0.44(-1.55%) |
Jun 24, 2024 | 28.01 | 28.75 | 28.01 | 28.46 | 491,264 | -0.05(-0.18%) |
Jun 21, 2024 | 29.17 | 29.17 | 28.50 | 28.51 | 386,438 | +0.08(+0.28%) |
Jun 20, 2024 | 28.22 | 29.25 | 28.10 | 28.43 | 318,411 | -0.05(-0.18%) |
Jun 18, 2024 | 29.32 | 29.32 | 28.38 | 28.48 | 1,791,519 | -0.14(-0.49%) |
Jun 17, 2024 | 28.51 | 28.72 | 28.37 | 28.62 | 465,638 | +0.29(+1.02%) |
Jun 14, 2024 | 28.34 | 28.74 | 28.02 | 28.33 | 242,556 | -0.42(-1.46%) |
Jun 13, 2024 | 29.03 | 29.08 | 28.61 | 28.75 | 327,345 | -0.33(-1.13%) |
Jun 12, 2024 | 29.17 | 29.35 | 28.82 | 29.08 | 329,458 | -0.09(-0.31%) |
Jun 11, 2024 | 29.04 | 29.26 | 29.04 | 29.17 | 400,439 | -0.52(-1.75%) |
Jun 10, 2024 | 29.56 | 29.78 | 29.55 | 29.69 | 238,225 | +0.15(+0.51%) |
Jun 07, 2024 | 30.29 | 30.29 | 29.48 | 29.54 | 174,679 | -0.94(-3.08%) |
Jun 06, 2024 | 30.69 | 30.69 | 30.09 | 30.48 | 376,659 | +0.00(+0.00%) |
Jun 05, 2024 | 30.01 | 30.80 | 30.01 | 30.48 | 345,292 | +0.23(+0.76%) |
Jun 04, 2024 | 30.44 | 30.44 | 30.06 | 30.25 | 324,796 | -0.31(-1.01%) |
Jun 03, 2024 | 30.75 | 30.98 | 30.38 | 30.56 | 325,650 | -0.60(-1.93%) |
May 31, 2024 | 30.98 | 31.17 | 30.70 | 31.16 | 353,851 | +0.15(+0.48%) |
May 30, 2024 | 30.42 | 31.11 | 30.42 | 31.01 | 893,572 | -0.46(-1.48%) |
May 29, 2024 | 31.76 | 31.76 | 31.37 | 31.48 | 386,774 | -0.08(-0.27%) |
May 28, 2024 | 31.37 | 31.90 | 31.37 | 31.56 | 460,812 | +0.32(+1.02%) |
May 24, 2024 | 31.30 | 31.30 | 30.90 | 31.24 | 388,729 | -0.21(-0.67%) |
May 23, 2024 | 31.99 | 31.99 | 31.27 | 31.45 | 858,408 | -0.30(-0.94%) |
May 22, 2024 | 31.70 | 32.04 | 31.70 | 31.75 | 345,027 | -0.52(-1.61%) |
May 21, 2024 | 32.70 | 32.70 | 32.09 | 32.27 | 648,893 | -1.04(-3.12%) |
May 20, 2024 | 33.79 | 33.79 | 33.03 | 33.31 | 502,041 | -0.49(-1.45%) |
May 17, 2024 | 33.30 | 33.99 | 33.30 | 33.80 | 393,063 | +1.05(+3.21%) |
May 16, 2024 | 32.80 | 32.85 | 32.39 | 32.75 | 371,444 | +0.08(+0.23%) |
May 15, 2024 | 31.90 | 32.73 | 31.90 | 32.67 | 384,638 | +0.34(+1.07%) |
May 14, 2024 | 32.79 | 32.79 | 32.27 | 32.33 | 487,972 | -0.97(-2.91%) |
May 13, 2024 | 32.61 | 33.50 | 32.61 | 33.30 | 783,834 | +0.38(+1.15%) |
May 10, 2024 | 32.55 | 33.29 | 32.55 | 32.92 | 331,956 | +0.47(+1.45%) |
May 09, 2024 | 31.70 | 32.49 | 31.70 | 32.45 | 505,914 | +0.89(+2.82%) |
May 08, 2024 | 31.15 | 31.56 | 31.15 | 31.56 | 496,133 | -0.05(-0.16%) |
May 07, 2024 | 31.80 | 31.80 | 31.26 | 31.61 | 1,478,070 | -0.48(-1.50%) |
May 06, 2024 | 32.49 | 32.49 | 31.65 | 32.09 | 682,281 | +0.39(+1.23%) |
May 03, 2024 | 31.25 | 31.80 | 31.12 | 31.70 | 451,631 | +0.67(+2.16%) |
May 02, 2024 | 30.10 | 31.21 | 30.10 | 31.03 | 1,001,689 | +1.58(+5.37%) |
May 01, 2024 | 29.40 | 29.73 | 28.51 | 29.45 | 309,256 | +0.21(+0.72%) |
Apr 30, 2024 | 29.27 | 29.70 | 29.24 | 29.24 | 995,558 | -0.36(-1.22%) |
Apr 29, 2024 | 28.81 | 29.60 | 28.81 | 29.60 | 1,099,923 | +2.08(+7.56%) |
Apr 26, 2024 | 27.36 | 27.67 | 27.35 | 27.52 | 485,223 | +1.20(+4.56%) |
Apr 25, 2024 | 25.85 | 26.40 | 25.85 | 26.32 | 803,833 | +0.62(+2.43%) |
Apr 24, 2024 | 25.75 | 25.75 | 25.57 | 25.70 | 397,525 | +0.80(+3.23%) |
Apr 23, 2024 | 24.50 | 25.25 | 24.50 | 24.89 | 630,666 | +0.18(+0.73%) |
Apr 22, 2024 | 24.38 | 24.75 | 24.38 | 24.71 | 922,011 | +0.51(+2.11%) |
Apr 19, 2024 | 23.75 | 24.39 | 23.75 | 24.20 | 417,568 | -0.12(-0.49%) |
Apr 18, 2024 | 24.24 | 24.52 | 24.24 | 24.32 | 944,878 | +0.59(+2.49%) |
Apr 17, 2024 | 23.70 | 23.90 | 23.66 | 23.73 | 551,424 | +0.40(+1.71%) |
Apr 16, 2024 | 23.80 | 23.80 | 23.33 | 23.33 | 1,766,149 | -0.51(-2.14%) |
Apr 15, 2024 | 24.38 | 24.38 | 23.80 | 23.84 | 1,155,078 | -0.51(-2.09%) |
Apr 12, 2024 | 24.99 | 24.99 | 24.30 | 24.35 | 438,764 | -1.73(-6.63%) |
Apr 11, 2024 | 26.50 | 26.50 | 25.93 | 26.08 | 782,423 | +0.11(+0.42%) |
Apr 10, 2024 | 26.70 | 26.89 | 25.85 | 25.97 | 420,983 | -0.68(-2.55%) |
Apr 09, 2024 | 26.95 | 26.99 | 26.45 | 26.65 | 555,240 | -0.05(-0.19%) |
Apr 08, 2024 | 27.03 | 27.03 | 26.50 | 26.70 | 700,321 | -0.61(-2.23%) |
Apr 05, 2024 | 27.21 | 27.63 | 27.18 | 27.31 | 501,853 | +0.33(+1.22%) |
Apr 04, 2024 | 27.27 | 27.33 | 26.96 | 26.98 | 593,016 | -0.10(-0.37%) |
Apr 03, 2024 | 26.55 | 27.33 | 26.55 | 27.08 | 352,974 | -0.24(-0.88%) |
Apr 02, 2024 | 27.75 | 27.75 | 27.08 | 27.32 | 561,777 | +0.27(+1.00%) |