Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 29.84 | 30.08 | 28.97 | 29.03 | 740,616 | -0.86(-2.88%) |
Jun 17, 2024 | 29.75 | 30.27 | 29.45 | 29.89 | 515,864 | +0.30(+1.01%) |
Jun 14, 2024 | 30.00 | 30.38 | 29.51 | 29.59 | 613,180 | -0.71(-2.34%) |
Jun 13, 2024 | 30.72 | 31.26 | 29.99 | 30.30 | 801,962 | -0.54(-1.75%) |
Jun 12, 2024 | 29.30 | 31.05 | 29.04 | 30.84 | 1,357,118 | +1.95(+6.75%) |
Jun 11, 2024 | 27.53 | 28.93 | 27.26 | 28.89 | 600,532 | +1.24(+4.48%) |
Jun 10, 2024 | 27.95 | 27.96 | 26.94 | 27.65 | 679,926 | -0.60(-2.12%) |
Jun 07, 2024 | 28.00 | 28.41 | 27.60 | 28.25 | 371,581 | +0.12(+0.43%) |
Jun 06, 2024 | 28.63 | 28.74 | 27.97 | 28.13 | 466,423 | -0.43(-1.51%) |
Jun 05, 2024 | 28.15 | 28.75 | 27.90 | 28.56 | 663,603 | +0.45(+1.60%) |
Jun 04, 2024 | 28.54 | 28.65 | 27.86 | 28.11 | 570,203 | -0.62(-2.16%) |
Jun 03, 2024 | 28.44 | 29.22 | 28.07 | 28.73 | 808,259 | -0.38(-1.31%) |
May 31, 2024 | 28.00 | 29.26 | 27.91 | 29.11 | 1,349,682 | +1.08(+3.85%) |
May 30, 2024 | 27.22 | 28.10 | 27.03 | 28.03 | 460,337 | +0.85(+3.13%) |
May 29, 2024 | 26.62 | 27.20 | 26.15 | 27.18 | 266,895 | +0.23(+0.85%) |
May 28, 2024 | 26.60 | 27.16 | 26.50 | 26.95 | 458,989 | +0.71(+2.71%) |
May 24, 2024 | 26.50 | 27.03 | 26.23 | 26.24 | 301,094 | -0.10(-0.38%) |
May 23, 2024 | 26.25 | 26.34 | 25.90 | 26.34 | 224,867 | +0.11(+0.42%) |
May 22, 2024 | 26.59 | 26.84 | 26.18 | 26.23 | 266,430 | -0.40(-1.50%) |
May 21, 2024 | 26.83 | 26.88 | 26.36 | 26.63 | 208,170 | -0.23(-0.86%) |
May 20, 2024 | 26.37 | 26.95 | 26.16 | 26.86 | 407,291 | +0.45(+1.70%) |
May 17, 2024 | 26.30 | 26.46 | 25.90 | 26.41 | 263,403 | +0.15(+0.57%) |
May 16, 2024 | 26.20 | 26.66 | 25.78 | 26.26 | 556,998 | +0.00(+0.00%) |
May 15, 2024 | 27.80 | 27.80 | 26.10 | 26.26 | 716,956 | -1.18(-4.30%) |
May 14, 2024 | 27.88 | 28.23 | 27.26 | 27.44 | 579,862 | -0.19(-0.69%) |
May 13, 2024 | 26.85 | 27.70 | 26.85 | 27.63 | 511,773 | +0.98(+3.68%) |
May 10, 2024 | 26.70 | 27.10 | 26.27 | 26.65 | 351,856 | +0.06(+0.23%) |
May 09, 2024 | 26.25 | 26.64 | 26.12 | 26.59 | 538,904 | +0.34(+1.30%) |
May 08, 2024 | 26.00 | 26.49 | 25.70 | 26.25 | 569,189 | +0.25(+0.96%) |
May 07, 2024 | 26.67 | 26.98 | 25.96 | 26.00 | 472,845 | -0.37(-1.40%) |
May 06, 2024 | 26.57 | 27.36 | 26.34 | 26.37 | 595,678 | -0.14(-0.53%) |
May 03, 2024 | 26.84 | 27.02 | 26.26 | 26.51 | 636,314 | +0.05(+0.19%) |
May 02, 2024 | 26.57 | 27.37 | 26.02 | 26.46 | 1,193,107 | +0.30(+1.15%) |
May 01, 2024 | 24.24 | 26.35 | 23.51 | 26.16 | 1,757,810 | +1.92(+7.92%) |
Apr 30, 2024 | 24.90 | 24.98 | 23.40 | 24.24 | 1,418,070 | -0.85(-3.39%) |
Apr 29, 2024 | 24.82 | 25.44 | 24.82 | 25.09 | 548,688 | +0.34(+1.37%) |
Apr 26, 2024 | 24.08 | 24.98 | 24.08 | 24.75 | 312,334 | +0.64(+2.65%) |
Apr 25, 2024 | 23.98 | 24.19 | 23.54 | 24.11 | 319,634 | -0.08(-0.33%) |
Apr 24, 2024 | 23.74 | 24.46 | 23.60 | 24.19 | 355,035 | +0.58(+2.46%) |
Apr 23, 2024 | 23.12 | 23.69 | 23.05 | 23.61 | 423,190 | +0.53(+2.30%) |
Apr 22, 2024 | 23.50 | 23.52 | 23.00 | 23.08 | 279,784 | -0.30(-1.28%) |
Apr 19, 2024 | 23.14 | 23.43 | 23.01 | 23.38 | 312,745 | +0.12(+0.52%) |
Apr 18, 2024 | 23.40 | 23.72 | 23.18 | 23.26 | 287,951 | -0.16(-0.68%) |
Apr 17, 2024 | 24.00 | 24.00 | 23.35 | 23.42 | 333,652 | -0.51(-2.13%) |
Apr 16, 2024 | 24.01 | 24.38 | 23.72 | 23.93 | 653,712 | -0.09(-0.37%) |
Apr 15, 2024 | 25.09 | 25.21 | 24.01 | 24.02 | 511,384 | -1.00(-4.00%) |
Apr 12, 2024 | 25.26 | 25.27 | 24.64 | 25.02 | 531,620 | -0.19(-0.75%) |
Apr 11, 2024 | 25.38 | 25.60 | 25.07 | 25.21 | 422,710 | -0.03(-0.12%) |
Apr 10, 2024 | 25.12 | 25.62 | 24.98 | 25.24 | 424,427 | -0.27(-1.06%) |
Apr 09, 2024 | 25.42 | 25.53 | 24.98 | 25.51 | 384,884 | +0.10(+0.39%) |
Apr 08, 2024 | 26.29 | 26.37 | 25.17 | 25.41 | 821,981 | -0.82(-3.13%) |
Apr 05, 2024 | 25.62 | 26.39 | 25.62 | 26.23 | 513,706 | +0.54(+2.10%) |
Apr 04, 2024 | 25.00 | 25.75 | 24.74 | 25.69 | 694,884 | +0.72(+2.88%) |
Apr 03, 2024 | 24.05 | 25.04 | 24.00 | 24.97 | 741,034 | +0.70(+2.88%) |
Apr 02, 2024 | 23.81 | 24.34 | 23.33 | 24.27 | 1,231,864 | +0.32(+1.34%) |