Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 28.40 | 28.42 | 27.93 | 27.99 | 26,297,866 | -0.37(-1.30%) |
Jun 24, 2024 | 27.95 | 28.41 | 27.73 | 28.36 | 35,406,380 | +0.62(+2.24%) |
Jun 21, 2024 | 27.77 | 27.89 | 27.56 | 27.74 | 53,221,108 | +0.00(+0.00%) |
Jun 20, 2024 | 27.20 | 27.96 | 27.15 | 27.74 | 29,782,544 | +0.33(+1.20%) |
Jun 18, 2024 | 26.98 | 27.46 | 26.95 | 27.41 | 29,817,856 | +0.43(+1.59%) |
Jun 17, 2024 | 27.45 | 27.48 | 26.87 | 26.98 | 32,181,554 | -0.55(-2.00%) |
Jun 14, 2024 | 27.75 | 28.22 | 27.43 | 27.53 | 29,483,556 | -0.12(-0.43%) |
Jun 13, 2024 | 27.50 | 27.72 | 27.20 | 27.65 | 33,920,276 | -0.01(-0.04%) |
Jun 12, 2024 | 28.17 | 28.23 | 27.56 | 27.66 | 32,498,240 | -0.37(-1.32%) |
Jun 11, 2024 | 27.95 | 28.33 | 27.89 | 28.03 | 29,568,624 | -0.04(-0.14%) |
Jun 10, 2024 | 28.35 | 28.35 | 27.63 | 28.07 | 36,994,944 | -0.51(-1.78%) |
Jun 07, 2024 | 28.75 | 29.05 | 28.55 | 28.58 | 27,526,236 | -0.22(-0.76%) |
Jun 06, 2024 | 29.36 | 29.54 | 28.79 | 28.80 | 35,352,936 | -0.75(-2.54%) |
Jun 05, 2024 | 29.56 | 29.62 | 29.17 | 29.55 | 27,338,256 | +0.06(+0.20%) |
Jun 04, 2024 | 29.30 | 29.73 | 29.17 | 29.49 | 46,303,016 | +0.18(+0.61%) |
Jun 03, 2024 | 28.66 | 29.53 | 28.64 | 29.31 | 38,166,872 | +0.65(+2.27%) |
May 31, 2024 | 28.34 | 28.75 | 28.23 | 28.66 | 78,290,120 | +0.46(+1.63%) |
May 30, 2024 | 27.91 | 28.20 | 27.79 | 28.20 | 23,326,330 | +0.38(+1.37%) |
May 29, 2024 | 28.16 | 28.17 | 27.69 | 27.82 | 24,201,196 | -0.48(-1.70%) |
May 28, 2024 | 28.80 | 28.88 | 28.13 | 28.30 | 32,366,188 | -0.58(-2.01%) |
May 24, 2024 | 28.67 | 28.99 | 28.55 | 28.88 | 22,589,192 | +0.19(+0.66%) |
May 23, 2024 | 29.43 | 29.43 | 28.67 | 28.69 | 42,018,156 | -0.91(-3.07%) |
May 22, 2024 | 28.47 | 29.63 | 28.41 | 29.60 | 46,946,228 | +1.04(+3.64%) |
May 21, 2024 | 28.47 | 28.67 | 28.32 | 28.56 | 28,118,152 | +0.03(+0.11%) |
May 20, 2024 | 28.66 | 28.71 | 28.46 | 28.53 | 22,507,700 | -0.11(-0.38%) |
May 17, 2024 | 28.90 | 28.91 | 28.51 | 28.64 | 26,145,872 | -0.28(-0.97%) |
May 16, 2024 | 28.87 | 29.03 | 28.67 | 28.92 | 40,090,160 | +0.10(+0.35%) |
May 15, 2024 | 28.49 | 28.98 | 28.48 | 28.82 | 38,369,328 | +0.44(+1.55%) |
May 14, 2024 | 28.55 | 28.68 | 28.19 | 28.38 | 23,934,940 | -0.06(-0.21%) |
May 13, 2024 | 28.19 | 28.65 | 28.17 | 28.44 | 39,606,848 | +0.43(+1.54%) |
May 10, 2024 | 28.24 | 28.28 | 27.92 | 28.01 | 25,850,112 | -0.17(-0.60%) |
May 09, 2024 | 27.76 | 28.25 | 27.32 | 28.18 | 47,826,712 | +0.33(+1.18%) |
May 08, 2024 | 27.29 | 27.92 | 27.11 | 27.85 | 39,662,368 | +0.49(+1.80%) |
May 07, 2024 | 27.87 | 28.07 | 26.99 | 27.36 | 66,429,320 | -0.38(-1.38%) |
May 06, 2024 | 27.56 | 27.90 | 27.54 | 27.74 | 60,782,808 | +0.34(+1.26%) |
May 03, 2024 | 27.45 | 27.49 | 27.11 | 27.40 | 61,482,348 | +0.11(+0.40%) |
May 02, 2024 | 26.81 | 27.52 | 26.72 | 27.29 | 71,128,496 | +0.51(+1.91%) |
May 01, 2024 | 25.94 | 27.04 | 25.63 | 26.78 | 98,967,176 | +1.54(+6.09%) |
Apr 30, 2024 | 25.27 | 25.45 | 25.20 | 25.24 | 38,549,656 | -0.02(-0.08%) |
Apr 29, 2024 | 25.20 | 25.47 | 25.16 | 25.26 | 42,285,644 | +0.24(+0.95%) |
Apr 26, 2024 | 24.95 | 25.16 | 24.83 | 25.02 | 47,228,176 | +0.14(+0.55%) |
Apr 25, 2024 | 25.88 | 26.04 | 24.87 | 24.88 | 48,354,440 | -1.00(-3.84%) |
Apr 24, 2024 | 25.86 | 25.95 | 25.65 | 25.88 | 24,911,418 | -0.05(-0.19%) |
Apr 23, 2024 | 25.94 | 26.08 | 25.80 | 25.93 | 24,660,402 | +0.06(+0.23%) |
Apr 22, 2024 | 25.61 | 26.11 | 25.54 | 25.87 | 36,211,244 | +0.26(+1.00%) |
Apr 19, 2024 | 25.01 | 25.61 | 24.97 | 25.61 | 38,951,492 | +0.60(+2.40%) |
Apr 18, 2024 | 24.97 | 25.08 | 24.86 | 25.01 | 36,475,240 | -0.03(-0.12%) |
Apr 17, 2024 | 25.31 | 25.31 | 24.88 | 25.04 | 44,473,620 | -0.27(-1.05%) |
Apr 16, 2024 | 25.44 | 25.60 | 25.30 | 25.31 | 29,304,936 | -0.22(-0.85%) |
Apr 15, 2024 | 25.53 | 25.78 | 25.37 | 25.53 | 36,186,396 | +0.05(+0.19%) |
Apr 12, 2024 | 25.86 | 25.93 | 25.45 | 25.48 | 43,687,752 | -0.47(-1.82%) |
Apr 11, 2024 | 25.96 | 26.06 | 25.74 | 25.95 | 33,321,866 | +0.02(+0.08%) |
Apr 10, 2024 | 26.13 | 26.20 | 25.77 | 25.93 | 45,198,324 | -0.45(-1.72%) |
Apr 09, 2024 | 26.37 | 27.01 | 26.25 | 26.38 | 46,171,896 | +0.20(+0.75%) |
Apr 08, 2024 | 26.20 | 26.42 | 26.13 | 26.19 | 24,796,572 | -0.08(-0.30%) |
Apr 05, 2024 | 26.17 | 26.30 | 25.96 | 26.26 | 40,482,040 | +0.01(+0.04%) |
Apr 04, 2024 | 26.90 | 26.99 | 26.24 | 26.25 | 42,536,768 | -0.56(-2.09%) |
Apr 03, 2024 | 27.10 | 27.34 | 26.80 | 26.82 | 37,364,980 | -0.33(-1.20%) |
Apr 02, 2024 | 27.16 | 27.34 | 27.00 | 27.14 | 32,935,610 | -0.17(-0.61%) |