Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 27.78 | 28.69 | 27.56 | 28.44 | 178,133 | +0.46(+1.64%) |
Jun 25, 2024 | 28.50 | 28.99 | 27.78 | 27.98 | 229,461 | -0.67(-2.34%) |
Jun 24, 2024 | 29.41 | 29.77 | 28.35 | 28.65 | 200,620 | -1.41(-4.69%) |
Jun 21, 2024 | 30.03 | 30.27 | 29.36 | 30.06 | 113,812 | -0.27(-0.89%) |
Jun 20, 2024 | 31.24 | 31.33 | 30.18 | 30.33 | 127,472 | -0.70(-2.26%) |
Jun 18, 2024 | 31.33 | 32.12 | 30.83 | 31.03 | 133,007 | +0.00(+0.00%) |
Jun 17, 2024 | 30.36 | 31.22 | 29.60 | 31.03 | 159,443 | +0.23(+0.75%) |
Jun 14, 2024 | 31.69 | 31.78 | 30.26 | 30.80 | 191,823 | -1.53(-4.73%) |
Jun 13, 2024 | 32.34 | 32.77 | 31.45 | 32.33 | 98,182 | +0.06(+0.19%) |
Jun 12, 2024 | 32.63 | 33.14 | 32.11 | 32.27 | 107,210 | +0.23(+0.72%) |
Jun 11, 2024 | 32.94 | 32.94 | 31.57 | 32.04 | 95,197 | -1.28(-3.84%) |
Jun 10, 2024 | 31.44 | 33.95 | 31.20 | 33.32 | 273,188 | +2.46(+7.97%) |
Jun 07, 2024 | 31.00 | 31.63 | 30.13 | 30.86 | 103,315 | -0.46(-1.47%) |
Jun 06, 2024 | 31.29 | 32.26 | 31.12 | 31.32 | 99,993 | -0.82(-2.55%) |
Jun 05, 2024 | 31.38 | 32.39 | 31.20 | 32.14 | 135,748 | +0.75(+2.39%) |
Jun 04, 2024 | 32.76 | 32.76 | 30.26 | 31.39 | 210,762 | -1.86(-5.59%) |
Jun 03, 2024 | 32.95 | 33.57 | 32.57 | 33.25 | 102,495 | +0.42(+1.28%) |
May 31, 2024 | 34.00 | 34.00 | 32.09 | 32.83 | 126,973 | -0.80(-2.38%) |
May 30, 2024 | 33.59 | 34.40 | 33.22 | 33.63 | 147,343 | +0.42(+1.26%) |
May 29, 2024 | 34.25 | 34.25 | 32.49 | 33.21 | 176,978 | -1.26(-3.66%) |
May 28, 2024 | 33.38 | 34.75 | 32.84 | 34.47 | 255,906 | +2.29(+7.12%) |
May 24, 2024 | 31.35 | 32.32 | 30.96 | 32.18 | 117,423 | +0.79(+2.52%) |
May 23, 2024 | 31.85 | 31.93 | 30.87 | 31.39 | 118,004 | -0.19(-0.60%) |
May 22, 2024 | 32.50 | 32.52 | 31.10 | 31.58 | 126,422 | -1.16(-3.54%) |
May 21, 2024 | 33.49 | 33.65 | 32.52 | 32.74 | 82,628 | -0.57(-1.71%) |
May 20, 2024 | 33.56 | 34.08 | 33.05 | 33.31 | 145,940 | -0.25(-0.74%) |
May 17, 2024 | 33.89 | 33.90 | 32.98 | 33.56 | 108,224 | -0.08(-0.24%) |
May 16, 2024 | 33.90 | 34.48 | 33.05 | 33.64 | 182,490 | -0.09(-0.27%) |
May 15, 2024 | 32.98 | 33.99 | 32.75 | 33.73 | 205,606 | +0.89(+2.71%) |
May 14, 2024 | 32.61 | 33.42 | 32.18 | 32.84 | 147,073 | +0.58(+1.80%) |
May 13, 2024 | 33.14 | 33.79 | 31.89 | 32.26 | 221,320 | -0.18(-0.55%) |
May 10, 2024 | 32.45 | 33.19 | 32.01 | 32.44 | 247,948 | +1.63(+5.29%) |
May 09, 2024 | 31.18 | 31.64 | 30.06 | 30.81 | 130,136 | -0.38(-1.22%) |
May 08, 2024 | 29.98 | 31.48 | 29.83 | 31.19 | 178,770 | +1.21(+4.04%) |
May 07, 2024 | 29.70 | 30.30 | 29.58 | 29.98 | 139,228 | +0.24(+0.81%) |
May 06, 2024 | 29.26 | 30.10 | 29.11 | 29.74 | 141,851 | +0.76(+2.62%) |
May 03, 2024 | 28.27 | 29.17 | 27.91 | 28.98 | 162,233 | +1.46(+5.31%) |
May 02, 2024 | 29.09 | 29.09 | 27.15 | 27.52 | 134,285 | -1.54(-5.30%) |
May 01, 2024 | 27.00 | 30.47 | 27.00 | 29.06 | 422,184 | +2.91(+11.13%) |
Apr 30, 2024 | 26.09 | 27.08 | 25.05 | 26.15 | 87,282 | +0.03(+0.11%) |
Apr 29, 2024 | 26.55 | 26.99 | 25.85 | 26.12 | 63,369 | -0.43(-1.62%) |
Apr 26, 2024 | 26.81 | 27.36 | 26.47 | 26.55 | 72,835 | -0.19(-0.71%) |
Apr 25, 2024 | 26.50 | 26.79 | 25.83 | 26.74 | 74,763 | +0.23(+0.87%) |
Apr 24, 2024 | 27.53 | 27.60 | 26.32 | 26.51 | 130,845 | -0.99(-3.60%) |
Apr 23, 2024 | 26.41 | 27.50 | 26.25 | 27.50 | 138,474 | +1.03(+3.89%) |
Apr 22, 2024 | 26.39 | 26.67 | 26.06 | 26.47 | 82,719 | +0.34(+1.30%) |
Apr 19, 2024 | 26.04 | 26.83 | 25.64 | 26.13 | 77,609 | -0.01(-0.04%) |
Apr 18, 2024 | 26.31 | 26.57 | 25.86 | 26.14 | 99,992 | -0.11(-0.42%) |
Apr 17, 2024 | 25.41 | 26.43 | 25.39 | 26.25 | 158,634 | +1.12(+4.46%) |
Apr 16, 2024 | 24.69 | 25.34 | 24.37 | 25.13 | 52,424 | +0.17(+0.68%) |
Apr 15, 2024 | 24.63 | 25.35 | 24.62 | 24.96 | 61,142 | +0.33(+1.34%) |
Apr 12, 2024 | 25.40 | 25.86 | 24.51 | 24.63 | 42,118 | -0.74(-2.92%) |
Apr 11, 2024 | 25.28 | 25.54 | 24.86 | 25.37 | 58,271 | +0.05(+0.20%) |
Apr 10, 2024 | 25.76 | 26.34 | 25.14 | 25.32 | 112,073 | -0.98(-3.73%) |
Apr 09, 2024 | 26.59 | 26.99 | 25.67 | 26.30 | 80,818 | +0.02(+0.08%) |
Apr 08, 2024 | 27.15 | 27.52 | 26.19 | 26.28 | 88,859 | -0.72(-2.67%) |
Apr 05, 2024 | 25.89 | 27.52 | 25.19 | 27.00 | 110,247 | +1.00(+3.85%) |
Apr 04, 2024 | 26.51 | 27.10 | 25.97 | 26.00 | 108,372 | -0.51(-1.92%) |
Apr 03, 2024 | 25.78 | 26.52 | 25.34 | 26.51 | 98,230 | +0.93(+3.64%) |
Apr 02, 2024 | 25.61 | 25.82 | 24.71 | 25.58 | 115,859 | -0.96(-3.62%) |