Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 25.77 | 27.13 | 25.76 | 27.13 | 25,924 | +0.58(+2.18%) |
Jun 24, 2024 | 27.19 | 28.06 | 26.11 | 26.55 | 21,082 | -0.37(-1.37%) |
Jun 21, 2024 | 25.76 | 27.31 | 25.76 | 26.92 | 65,193 | -0.05(-0.19%) |
Jun 20, 2024 | 27.00 | 27.00 | 26.51 | 26.97 | 17,839 | +0.97(+3.73%) |
Jun 18, 2024 | 26.32 | 26.32 | 25.85 | 26.00 | 147,144 | -0.01(-0.04%) |
Jun 17, 2024 | 26.38 | 26.40 | 25.78 | 26.01 | 37,158 | -0.99(-3.67%) |
Jun 14, 2024 | 26.50 | 27.00 | 25.90 | 27.00 | 20,718 | +0.00(+0.00%) |
Jun 13, 2024 | 27.71 | 28.05 | 26.96 | 27.00 | 36,301 | -0.04(-0.15%) |
Jun 12, 2024 | 26.52 | 29.01 | 26.52 | 27.04 | 21,004 | -0.50(-1.83%) |
Jun 11, 2024 | 27.32 | 27.75 | 26.80 | 27.54 | 26,213 | -0.68(-2.40%) |
Jun 10, 2024 | 27.80 | 28.50 | 27.25 | 28.22 | 7,899 | -0.28(-0.98%) |
Jun 07, 2024 | 28.01 | 28.50 | 27.66 | 28.50 | 10,886 | +0.65(+2.33%) |
Jun 06, 2024 | 28.49 | 28.49 | 27.16 | 27.85 | 22,035 | +0.05(+0.18%) |
Jun 05, 2024 | 28.10 | 28.50 | 27.57 | 27.80 | 22,470 | -0.74(-2.59%) |
Jun 04, 2024 | 27.07 | 30.00 | 27.07 | 28.54 | 13,795 | +0.47(+1.67%) |
Jun 03, 2024 | 28.00 | 28.35 | 27.61 | 28.07 | 25,741 | +0.57(+2.07%) |
May 31, 2024 | 27.26 | 27.50 | 27.06 | 27.50 | 13,107 | +0.17(+0.62%) |
May 30, 2024 | 27.65 | 27.89 | 27.33 | 27.33 | 11,332 | -0.27(-0.98%) |
May 29, 2024 | 27.60 | 27.80 | 27.47 | 27.60 | 9,601 | -0.06(-0.22%) |
May 28, 2024 | 26.65 | 28.00 | 26.65 | 27.66 | 6,043 | +0.05(+0.17%) |
May 24, 2024 | 27.73 | 28.00 | 27.54 | 27.61 | 8,059 | -0.16(-0.59%) |
May 23, 2024 | 27.74 | 27.80 | 27.68 | 27.77 | 12,421 | -0.03(-0.09%) |
May 22, 2024 | 28.41 | 28.41 | 27.68 | 27.80 | 28,882 | +0.13(+0.47%) |
May 21, 2024 | 28.37 | 28.70 | 27.66 | 27.67 | 3,308 | -0.50(-1.78%) |
May 20, 2024 | 28.41 | 28.50 | 28.17 | 28.17 | 17,574 | +0.73(+2.68%) |
May 17, 2024 | 27.81 | 28.23 | 27.38 | 27.44 | 4,679 | -0.25(-0.92%) |
May 16, 2024 | 27.84 | 27.84 | 27.38 | 27.69 | 2,923 | -0.06(-0.22%) |
May 15, 2024 | 28.07 | 28.12 | 27.51 | 27.75 | 12,740 | -0.09(-0.32%) |
May 14, 2024 | 28.74 | 28.74 | 27.61 | 27.84 | 8,034 | +0.24(+0.88%) |
May 13, 2024 | 27.50 | 27.89 | 27.50 | 27.60 | 12,788 | +0.15(+0.54%) |
May 10, 2024 | 26.42 | 27.73 | 26.42 | 27.45 | 4,820 | +0.04(+0.15%) |
May 09, 2024 | 27.75 | 27.75 | 27.38 | 27.41 | 8,748 | -0.15(-0.56%) |
May 08, 2024 | 27.90 | 28.40 | 27.56 | 27.56 | 10,707 | -0.33(-1.17%) |
May 07, 2024 | 27.67 | 28.08 | 27.67 | 27.89 | 4,463 | -0.27(-0.96%) |
May 06, 2024 | 28.90 | 28.90 | 28.16 | 28.16 | 5,017 | -1.94(-6.45%) |
May 03, 2024 | 30.01 | 30.61 | 30.00 | 30.10 | 16,629 | -0.48(-1.57%) |
May 02, 2024 | 30.55 | 31.10 | 30.01 | 30.58 | 5,812 | -0.90(-2.86%) |
May 01, 2024 | 31.36 | 31.50 | 31.05 | 31.48 | 2,915 | +1.05(+3.45%) |
Apr 30, 2024 | 31.19 | 31.50 | 30.43 | 30.43 | 3,534 | +0.28(+0.93%) |
Apr 29, 2024 | 30.45 | 30.45 | 30.10 | 30.15 | 4,456 | -0.03(-0.10%) |
Apr 26, 2024 | 29.00 | 30.90 | 29.00 | 30.18 | 5,293 | +0.16(+0.53%) |
Apr 25, 2024 | 30.51 | 30.51 | 30.02 | 30.02 | 5,445 | -1.25(-4.00%) |
Apr 24, 2024 | 30.58 | 31.27 | 30.34 | 31.27 | 5,677 | -0.18(-0.57%) |
Apr 23, 2024 | 31.60 | 31.60 | 31.00 | 31.45 | 8,136 | -1.15(-3.53%) |
Apr 22, 2024 | 31.50 | 32.79 | 31.50 | 32.60 | 5,477 | +1.12(+3.56%) |
Apr 19, 2024 | 31.26 | 32.44 | 31.26 | 31.48 | 5,527 | +0.28(+0.88%) |
Apr 18, 2024 | 30.32 | 31.65 | 30.32 | 31.20 | 2,168 | -0.35(-1.09%) |
Apr 17, 2024 | 31.63 | 31.63 | 30.26 | 31.55 | 3,290 | -0.75(-2.32%) |
Apr 16, 2024 | 32.35 | 32.90 | 31.70 | 32.30 | 3,829 | +0.05(+0.16%) |
Apr 15, 2024 | 31.88 | 32.84 | 31.25 | 32.25 | 20,690 | -0.50(-1.53%) |
Apr 12, 2024 | 32.51 | 32.75 | 30.84 | 32.75 | 837 | +0.18(+0.55%) |
Apr 11, 2024 | 31.79 | 32.57 | 31.07 | 32.57 | 6,410 | +0.55(+1.73%) |
Apr 10, 2024 | 31.70 | 32.11 | 31.70 | 32.02 | 2,310 | +0.12(+0.36%) |
Apr 09, 2024 | 31.67 | 31.90 | 31.67 | 31.90 | 1,681 | +0.37(+1.17%) |
Apr 08, 2024 | 31.50 | 31.79 | 30.85 | 31.53 | 1,983 | -0.07(-0.22%) |
Apr 05, 2024 | 31.62 | 32.97 | 30.55 | 31.60 | 7,101 | +0.85(+2.76%) |
Apr 04, 2024 | 31.75 | 33.00 | 30.60 | 30.75 | 1,492 | -0.89(-2.81%) |
Apr 03, 2024 | 31.12 | 32.00 | 30.42 | 31.64 | 2,438 | +0.35(+1.12%) |
Apr 02, 2024 | 30.21 | 31.36 | 30.21 | 31.29 | 3,335 | +0.78(+2.55%) |