Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 27.50 | 27.57 | 26.94 | 27.03 | 27,913,500 | +0.32(+1.20%) |
Jun 11, 2024 | 26.73 | 26.81 | 26.56 | 26.71 | 13,313,257 | -0.41(-1.51%) |
Jun 10, 2024 | 27.07 | 27.24 | 26.85 | 27.12 | 17,084,408 | +0.45(+1.69%) |
Jun 07, 2024 | 27.29 | 27.30 | 26.61 | 26.67 | 43,888,952 | -1.86(-6.52%) |
Jun 06, 2024 | 27.82 | 28.63 | 27.69 | 28.53 | 27,622,184 | +1.13(+4.12%) |
Jun 05, 2024 | 27.12 | 27.45 | 26.89 | 27.40 | 18,164,464 | +0.38(+1.41%) |
Jun 04, 2024 | 27.31 | 27.31 | 26.84 | 27.02 | 28,838,936 | -0.87(-3.12%) |
Jun 03, 2024 | 27.82 | 28.14 | 27.56 | 27.89 | 18,187,880 | +0.13(+0.47%) |
May 31, 2024 | 28.77 | 28.86 | 27.58 | 27.76 | 31,957,578 | -0.66(-2.32%) |
May 30, 2024 | 28.83 | 29.05 | 28.32 | 28.42 | 22,250,598 | -0.75(-2.57%) |
May 29, 2024 | 29.07 | 29.47 | 28.98 | 29.17 | 20,691,280 | -0.07(-0.24%) |
May 28, 2024 | 29.30 | 29.34 | 28.69 | 29.24 | 31,022,548 | +1.50(+5.41%) |
May 24, 2024 | 27.93 | 27.99 | 27.61 | 27.74 | 14,534,583 | +0.19(+0.69%) |
May 23, 2024 | 28.11 | 28.28 | 27.47 | 27.55 | 39,889,216 | -0.67(-2.37%) |
May 22, 2024 | 29.06 | 29.06 | 28.11 | 28.22 | 48,588,708 | -1.05(-3.59%) |
May 21, 2024 | 29.10 | 29.51 | 28.82 | 29.27 | 30,689,982 | +0.29(+1.00%) |
May 20, 2024 | 28.93 | 29.56 | 28.41 | 28.98 | 58,173,312 | +0.19(+0.66%) |
May 17, 2024 | 27.86 | 28.84 | 27.55 | 28.79 | 52,708,152 | +1.73(+6.39%) |
May 16, 2024 | 26.98 | 27.17 | 26.79 | 27.06 | 19,784,844 | -0.06(-0.22%) |
May 15, 2024 | 26.58 | 27.18 | 26.07 | 27.12 | 39,828,136 | +0.99(+3.79%) |
May 14, 2024 | 26.00 | 26.27 | 25.86 | 26.13 | 20,057,896 | +0.33(+1.28%) |
May 13, 2024 | 25.83 | 25.93 | 25.65 | 25.80 | 15,345,845 | +0.03(+0.12%) |
May 10, 2024 | 25.98 | 26.05 | 25.62 | 25.77 | 24,489,766 | -0.09(-0.35%) |
May 09, 2024 | 25.32 | 25.88 | 25.30 | 25.86 | 32,709,196 | +0.91(+3.65%) |
May 08, 2024 | 24.89 | 25.12 | 24.82 | 24.95 | 16,962,526 | +0.03(+0.12%) |
May 07, 2024 | 25.03 | 25.10 | 24.88 | 24.92 | 14,779,895 | -0.15(-0.60%) |
May 06, 2024 | 24.99 | 25.13 | 24.83 | 25.07 | 27,615,128 | +0.85(+3.51%) |
May 03, 2024 | 24.21 | 24.30 | 23.87 | 24.22 | 26,867,944 | -0.14(-0.57%) |
May 02, 2024 | 23.95 | 24.47 | 23.92 | 24.36 | 24,946,948 | +0.09(+0.37%) |
May 01, 2024 | 24.18 | 24.65 | 24.09 | 24.27 | 42,854,528 | +0.22(+0.91%) |
Apr 30, 2024 | 24.24 | 24.37 | 24.02 | 24.05 | 32,362,708 | -0.78(-3.14%) |
Apr 29, 2024 | 24.87 | 25.08 | 24.68 | 24.83 | 23,911,534 | -0.06(-0.24%) |
Apr 26, 2024 | 25.19 | 25.22 | 24.75 | 24.89 | 26,821,278 | -0.17(-0.68%) |
Apr 25, 2024 | 24.86 | 25.22 | 24.81 | 25.06 | 32,856,614 | +0.16(+0.64%) |
Apr 24, 2024 | 24.88 | 25.05 | 24.78 | 24.90 | 19,752,226 | -0.09(-0.36%) |
Apr 23, 2024 | 24.66 | 25.04 | 24.63 | 24.99 | 36,997,172 | +0.06(+0.24%) |
Apr 22, 2024 | 24.95 | 25.19 | 24.79 | 24.93 | 37,114,016 | -1.27(-4.85%) |
Apr 19, 2024 | 25.93 | 26.32 | 25.90 | 26.20 | 29,321,212 | +0.34(+1.31%) |
Apr 18, 2024 | 26.11 | 26.16 | 25.74 | 25.86 | 26,786,184 | +0.01(+0.04%) |
Apr 17, 2024 | 26.13 | 26.34 | 25.71 | 25.85 | 46,658,924 | +0.05(+0.19%) |
Apr 16, 2024 | 26.07 | 26.07 | 25.55 | 25.80 | 56,240,148 | -0.61(-2.31%) |
Apr 15, 2024 | 26.21 | 26.42 | 25.69 | 26.41 | 51,939,376 | +0.78(+3.04%) |
Apr 12, 2024 | 26.80 | 27.24 | 25.52 | 25.63 | 117,678,296 | -0.38(-1.46%) |
Apr 11, 2024 | 25.69 | 26.04 | 25.38 | 26.01 | 28,555,102 | +0.56(+2.20%) |
Apr 10, 2024 | 25.33 | 26.08 | 25.17 | 25.45 | 50,594,304 | -0.27(-1.05%) |
Apr 09, 2024 | 25.75 | 25.90 | 25.25 | 25.72 | 40,981,236 | +0.32(+1.26%) |
Apr 08, 2024 | 25.36 | 25.49 | 24.90 | 25.40 | 40,677,224 | +0.37(+1.48%) |
Apr 05, 2024 | 24.49 | 25.14 | 24.39 | 25.03 | 43,782,264 | +0.54(+2.20%) |
Apr 04, 2024 | 24.57 | 24.95 | 24.39 | 24.49 | 58,168,652 | -0.24(-0.97%) |
Apr 03, 2024 | 24.27 | 24.76 | 24.17 | 24.73 | 61,303,660 | +0.89(+3.73%) |
Apr 02, 2024 | 23.33 | 23.90 | 23.24 | 23.84 | 58,301,540 | +0.98(+4.29%) |