Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.09 | 23.25 | 22.48 | 22.51 | 10,778,496 | -0.58(-2.51%) |
Jun 27, 2024 | 23.18 | 23.48 | 23.06 | 23.09 | 5,216,822 | +0.16(+0.70%) |
Jun 26, 2024 | 23.16 | 23.32 | 22.82 | 22.93 | 5,483,182 | -0.39(-1.67%) |
Jun 25, 2024 | 23.07 | 23.50 | 22.94 | 23.32 | 12,940,588 | +1.05(+4.71%) |
Jun 24, 2024 | 23.03 | 23.22 | 22.18 | 22.27 | 16,530,443 | -1.93(-7.98%) |
Jun 21, 2024 | 23.95 | 24.25 | 23.85 | 24.20 | 6,024,910 | -0.28(-1.14%) |
Jun 20, 2024 | 24.61 | 24.69 | 24.30 | 24.48 | 6,308,888 | +0.26(+1.07%) |
Jun 18, 2024 | 24.43 | 24.62 | 24.11 | 24.22 | 6,669,386 | -0.94(-3.74%) |
Jun 17, 2024 | 24.76 | 25.40 | 24.51 | 25.16 | 6,320,969 | +0.47(+1.90%) |
Jun 14, 2024 | 25.40 | 25.43 | 24.52 | 24.69 | 7,119,523 | -0.44(-1.75%) |
Jun 13, 2024 | 25.70 | 25.80 | 24.95 | 25.13 | 7,844,389 | -0.36(-1.41%) |
Jun 12, 2024 | 26.16 | 26.47 | 25.36 | 25.49 | 8,383,419 | +0.06(+0.24%) |
Jun 11, 2024 | 25.34 | 25.54 | 24.93 | 25.43 | 6,775,796 | -0.80(-3.05%) |
Jun 10, 2024 | 26.15 | 26.54 | 26.11 | 26.23 | 4,950,897 | +0.07(+0.27%) |
Jun 07, 2024 | 27.04 | 27.16 | 25.79 | 26.16 | 8,724,098 | -0.48(-1.80%) |
Jun 06, 2024 | 26.91 | 27.14 | 26.63 | 26.64 | 4,760,941 | -0.33(-1.22%) |
Jun 05, 2024 | 26.91 | 27.21 | 26.61 | 26.97 | 6,181,394 | +0.30(+1.12%) |
Jun 04, 2024 | 26.26 | 26.95 | 26.17 | 26.67 | 7,476,134 | +0.51(+1.95%) |
Jun 03, 2024 | 26.44 | 26.64 | 25.92 | 26.16 | 9,640,625 | +0.65(+2.54%) |
May 31, 2024 | 26.00 | 26.05 | 25.15 | 25.51 | 11,353,803 | -0.55(-2.12%) |
May 30, 2024 | 25.86 | 26.38 | 25.78 | 26.06 | 8,071,785 | +0.60(+2.35%) |
May 29, 2024 | 25.70 | 25.75 | 25.41 | 25.47 | 4,100,921 | -0.45(-1.73%) |
May 28, 2024 | 25.92 | 25.98 | 25.47 | 25.91 | 5,116,474 | -0.34(-1.28%) |
May 24, 2024 | 25.61 | 26.33 | 25.40 | 26.25 | 6,028,481 | +0.81(+3.20%) |
May 23, 2024 | 26.29 | 26.34 | 25.29 | 25.44 | 7,779,725 | -1.00(-3.79%) |
May 22, 2024 | 26.48 | 26.86 | 26.27 | 26.44 | 6,633,135 | +0.15(+0.57%) |
May 21, 2024 | 26.97 | 27.09 | 26.26 | 26.29 | 8,388,162 | -0.34(-1.26%) |
May 20, 2024 | 25.44 | 26.67 | 25.33 | 26.62 | 9,876,358 | +1.17(+4.59%) |
May 17, 2024 | 25.19 | 25.67 | 24.99 | 25.46 | 10,355,828 | +0.68(+2.76%) |
May 16, 2024 | 25.10 | 25.25 | 24.54 | 24.77 | 7,268,186 | -0.33(-1.30%) |
May 15, 2024 | 24.42 | 25.28 | 24.31 | 25.10 | 15,381,065 | +1.74(+7.45%) |
May 14, 2024 | 23.53 | 23.66 | 23.19 | 23.36 | 5,271,771 | -0.65(-2.73%) |
May 13, 2024 | 23.88 | 24.13 | 23.76 | 24.02 | 6,237,263 | +0.97(+4.22%) |
May 10, 2024 | 23.85 | 23.99 | 22.84 | 23.04 | 11,737,087 | -0.67(-2.84%) |
May 09, 2024 | 23.26 | 23.84 | 23.09 | 23.72 | 7,517,718 | +0.13(+0.56%) |
May 08, 2024 | 23.53 | 23.87 | 23.44 | 23.59 | 6,065,730 | -0.36(-1.52%) |
May 07, 2024 | 24.18 | 24.46 | 23.87 | 23.95 | 6,386,101 | -0.05(-0.19%) |
May 06, 2024 | 24.14 | 24.42 | 23.81 | 24.00 | 8,149,722 | +0.41(+1.74%) |
May 03, 2024 | 23.27 | 23.67 | 23.25 | 23.59 | 9,113,160 | +1.02(+4.52%) |
May 02, 2024 | 22.30 | 22.66 | 22.12 | 22.57 | 8,178,104 | +1.00(+4.64%) |
May 01, 2024 | 21.89 | 22.58 | 21.45 | 21.57 | 21,569,870 | -0.81(-3.63%) |
Apr 30, 2024 | 23.19 | 23.37 | 22.35 | 22.38 | 15,094,446 | -1.57(-6.57%) |
Apr 29, 2024 | 23.76 | 24.05 | 23.43 | 23.95 | 6,754,737 | -0.25(-1.05%) |
Apr 26, 2024 | 24.27 | 24.68 | 24.06 | 24.20 | 8,771,423 | -0.45(-1.84%) |
Apr 25, 2024 | 24.05 | 24.71 | 23.91 | 24.66 | 9,068,693 | +0.32(+1.33%) |
Apr 24, 2024 | 25.15 | 25.28 | 24.26 | 24.34 | 11,319,913 | -1.01(-4.00%) |
Apr 23, 2024 | 25.25 | 25.64 | 25.21 | 25.35 | 6,738,831 | -0.02(-0.07%) |
Apr 22, 2024 | 25.20 | 25.53 | 25.06 | 25.37 | 16,769,667 | +0.81(+3.31%) |
Apr 19, 2024 | 24.73 | 24.89 | 24.26 | 24.55 | 11,899,138 | +0.29(+1.19%) |
Apr 18, 2024 | 23.89 | 24.54 | 23.64 | 24.27 | 10,722,951 | +0.99(+4.24%) |
Apr 17, 2024 | 23.83 | 24.08 | 22.77 | 23.28 | 16,168,867 | -0.72(-2.99%) |
Apr 16, 2024 | 24.19 | 24.26 | 23.60 | 23.99 | 11,599,512 | -0.19(-0.79%) |
Apr 15, 2024 | 25.37 | 25.48 | 23.84 | 24.19 | 16,838,676 | -1.40(-5.46%) |
Apr 12, 2024 | 26.86 | 26.94 | 24.95 | 25.58 | 28,606,720 | -1.42(-5.24%) |
Apr 11, 2024 | 27.14 | 27.18 | 26.61 | 27.00 | 11,764,913 | +0.17(+0.65%) |
Apr 10, 2024 | 25.88 | 26.84 | 25.80 | 26.83 | 19,550,992 | +0.42(+1.59%) |
Apr 09, 2024 | 27.05 | 27.20 | 26.12 | 26.41 | 12,231,595 | -1.11(-4.03%) |
Apr 08, 2024 | 27.70 | 27.73 | 27.30 | 27.52 | 13,617,477 | +1.73(+6.71%) |
Apr 05, 2024 | 25.61 | 26.31 | 25.61 | 25.79 | 13,479,982 | -0.45(-1.73%) |
Apr 04, 2024 | 25.80 | 26.62 | 25.75 | 26.24 | 13,719,203 | +1.00(+3.95%) |
Apr 03, 2024 | 25.20 | 25.69 | 25.15 | 25.24 | 9,870,367 | -0.02(-0.07%) |
Apr 02, 2024 | 24.84 | 25.44 | 24.73 | 25.26 | 18,854,752 | -1.51(-5.65%) |