Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.81 | 25.32 | 23.55 | 24.92 | 5,016,503 | -0.60(-2.35%) |
Jun 27, 2024 | 25.66 | 26.04 | 25.02 | 25.52 | 2,468,393 | -0.52(-2.00%) |
Jun 26, 2024 | 26.34 | 26.45 | 25.34 | 26.04 | 2,654,687 | -0.46(-1.74%) |
Jun 25, 2024 | 26.66 | 26.87 | 26.14 | 26.50 | 2,102,639 | -0.15(-0.56%) |
Jun 24, 2024 | 25.63 | 26.75 | 25.43 | 26.65 | 2,439,946 | +1.22(+4.80%) |
Jun 21, 2024 | 25.75 | 26.05 | 25.19 | 25.43 | 2,656,673 | -0.59(-2.27%) |
Jun 20, 2024 | 25.00 | 26.27 | 24.87 | 26.02 | 2,347,885 | +0.91(+3.62%) |
Jun 18, 2024 | 24.31 | 25.12 | 24.15 | 25.11 | 2,332,716 | +0.79(+3.25%) |
Jun 17, 2024 | 24.13 | 24.41 | 23.52 | 24.32 | 2,018,625 | +0.21(+0.87%) |
Jun 14, 2024 | 24.78 | 25.04 | 24.09 | 24.11 | 1,632,635 | -0.96(-3.83%) |
Jun 13, 2024 | 25.25 | 25.55 | 24.76 | 25.07 | 2,111,972 | -0.44(-1.72%) |
Jun 12, 2024 | 25.62 | 26.02 | 25.39 | 25.51 | 2,162,230 | +0.32(+1.27%) |
Jun 11, 2024 | 24.67 | 25.21 | 24.37 | 25.19 | 2,116,508 | +0.24(+0.96%) |
Jun 10, 2024 | 25.43 | 25.55 | 24.81 | 24.95 | 2,257,731 | -0.73(-2.84%) |
Jun 07, 2024 | 25.55 | 26.10 | 25.50 | 25.68 | 1,909,815 | -0.20(-0.77%) |
Jun 06, 2024 | 26.75 | 26.93 | 25.78 | 25.88 | 2,268,016 | -1.07(-3.97%) |
Jun 05, 2024 | 27.22 | 27.22 | 26.48 | 26.95 | 1,865,689 | -0.25(-0.92%) |
Jun 04, 2024 | 27.58 | 28.00 | 26.97 | 27.20 | 2,440,513 | -0.75(-2.68%) |
Jun 03, 2024 | 27.76 | 28.60 | 27.54 | 27.95 | 3,688,171 | +0.22(+0.79%) |
May 31, 2024 | 26.20 | 27.80 | 25.35 | 27.73 | 6,662,679 | +1.84(+7.11%) |
May 30, 2024 | 25.70 | 29.72 | 25.70 | 25.89 | 19,216,596 | +3.37(+14.96%) |
May 29, 2024 | 22.92 | 23.37 | 22.48 | 22.52 | 5,307,768 | -0.50(-2.17%) |
May 28, 2024 | 22.20 | 23.46 | 22.15 | 23.02 | 4,094,768 | +0.95(+4.30%) |
May 24, 2024 | 22.35 | 22.55 | 22.00 | 22.07 | 2,026,731 | +0.16(+0.73%) |
May 23, 2024 | 22.71 | 22.90 | 21.81 | 21.91 | 2,720,086 | -0.91(-3.99%) |
May 22, 2024 | 22.83 | 23.40 | 22.55 | 22.82 | 2,829,338 | -0.09(-0.39%) |
May 21, 2024 | 22.71 | 23.02 | 22.46 | 22.91 | 2,312,852 | +0.20(+0.88%) |
May 20, 2024 | 21.91 | 22.74 | 21.79 | 22.71 | 2,567,620 | +0.80(+3.65%) |
May 17, 2024 | 22.00 | 22.40 | 21.82 | 21.91 | 2,487,737 | -0.09(-0.41%) |
May 16, 2024 | 22.41 | 22.48 | 21.80 | 22.00 | 2,353,344 | -0.14(-0.63%) |
May 15, 2024 | 23.10 | 23.37 | 22.13 | 22.14 | 2,738,027 | -0.77(-3.36%) |
May 14, 2024 | 23.29 | 23.97 | 22.90 | 22.91 | 2,714,948 | +0.17(+0.75%) |
May 13, 2024 | 24.40 | 24.66 | 22.74 | 22.74 | 4,730,269 | -1.37(-5.68%) |
May 10, 2024 | 24.50 | 24.86 | 23.91 | 24.11 | 2,179,238 | -0.21(-0.86%) |
May 09, 2024 | 23.85 | 24.33 | 23.77 | 24.32 | 1,998,339 | +0.48(+2.01%) |
May 08, 2024 | 23.29 | 24.03 | 23.15 | 23.84 | 3,182,347 | +0.23(+0.97%) |
May 07, 2024 | 23.56 | 23.94 | 23.32 | 23.61 | 3,227,223 | +0.33(+1.42%) |
May 06, 2024 | 21.87 | 23.30 | 21.81 | 23.28 | 4,913,812 | +1.47(+6.74%) |
May 03, 2024 | 21.77 | 22.11 | 21.55 | 21.81 | 2,347,729 | +0.36(+1.68%) |
May 02, 2024 | 20.95 | 21.47 | 20.87 | 21.45 | 2,053,011 | +0.86(+4.18%) |
May 01, 2024 | 20.81 | 21.09 | 20.47 | 20.59 | 2,358,860 | -0.26(-1.25%) |
Apr 30, 2024 | 21.05 | 21.27 | 20.70 | 20.85 | 3,525,236 | -0.51(-2.39%) |
Apr 29, 2024 | 22.09 | 22.15 | 21.25 | 21.36 | 2,993,574 | -0.62(-2.82%) |
Apr 26, 2024 | 22.00 | 22.43 | 21.63 | 21.98 | 1,985,624 | +0.05(+0.23%) |
Apr 25, 2024 | 22.54 | 22.61 | 21.87 | 21.93 | 2,599,974 | -0.94(-4.11%) |
Apr 24, 2024 | 22.13 | 22.89 | 21.86 | 22.87 | 2,693,299 | +0.63(+2.83%) |
Apr 23, 2024 | 21.57 | 22.34 | 21.57 | 22.24 | 3,055,902 | +0.68(+3.15%) |
Apr 22, 2024 | 21.89 | 22.08 | 21.41 | 21.56 | 2,886,077 | -0.15(-0.69%) |
Apr 19, 2024 | 21.57 | 22.20 | 21.55 | 21.71 | 2,088,290 | +0.10(+0.46%) |
Apr 18, 2024 | 21.81 | 22.19 | 21.55 | 21.61 | 2,146,478 | -0.04(-0.18%) |
Apr 17, 2024 | 21.71 | 22.20 | 21.21 | 21.65 | 3,326,300 | +0.13(+0.60%) |
Apr 16, 2024 | 21.89 | 21.95 | 21.26 | 21.52 | 3,550,762 | -0.48(-2.18%) |
Apr 15, 2024 | 22.03 | 22.42 | 21.79 | 22.00 | 3,047,240 | +0.08(+0.36%) |
Apr 12, 2024 | 22.99 | 23.05 | 21.91 | 21.92 | 3,601,238 | -1.33(-5.72%) |
Apr 11, 2024 | 22.77 | 23.32 | 22.42 | 23.25 | 3,582,690 | +0.54(+2.38%) |
Apr 10, 2024 | 22.80 | 23.03 | 22.43 | 22.71 | 3,416,055 | -0.63(-2.70%) |
Apr 09, 2024 | 23.99 | 24.05 | 23.23 | 23.34 | 3,548,944 | -0.50(-2.10%) |
Apr 08, 2024 | 24.07 | 24.61 | 23.72 | 23.84 | 2,618,536 | -0.25(-1.04%) |
Apr 05, 2024 | 24.13 | 24.76 | 24.08 | 24.09 | 2,974,990 | -0.25(-1.03%) |
Apr 04, 2024 | 25.34 | 25.40 | 24.11 | 24.34 | 4,116,474 | -0.99(-3.91%) |
Apr 03, 2024 | 25.88 | 25.88 | 24.98 | 25.33 | 4,129,458 | -0.64(-2.46%) |
Apr 02, 2024 | 27.24 | 27.24 | 25.92 | 25.97 | 4,170,578 | -1.55(-5.63%) |