Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 25.79 | 25.85 | 25.50 | 25.79 | 171,695 | +0.00(+0.00%) |
Jun 14, 2024 | 26.26 | 26.26 | 25.72 | 25.79 | 139,600 | -0.47(-1.79%) |
Jun 13, 2024 | 26.67 | 26.67 | 26.02 | 26.26 | 204,218 | -0.47(-1.76%) |
Jun 12, 2024 | 27.24 | 27.30 | 26.66 | 26.73 | 297,169 | -0.26(-0.96%) |
Jun 11, 2024 | 26.93 | 27.03 | 26.64 | 26.99 | 139,798 | -0.03(-0.11%) |
Jun 10, 2024 | 26.56 | 27.08 | 26.50 | 27.02 | 150,217 | +0.56(+2.12%) |
Jun 07, 2024 | 26.42 | 26.62 | 26.28 | 26.46 | 97,389 | -0.10(-0.38%) |
Jun 06, 2024 | 26.48 | 26.58 | 26.37 | 26.56 | 88,914 | +0.08(+0.30%) |
Jun 05, 2024 | 26.50 | 26.58 | 26.28 | 26.48 | 141,737 | +0.13(+0.49%) |
Jun 04, 2024 | 26.54 | 26.55 | 26.11 | 26.35 | 230,076 | -0.45(-1.68%) |
Jun 03, 2024 | 27.71 | 27.76 | 26.66 | 26.80 | 341,424 | -0.83(-3.00%) |
May 31, 2024 | 27.31 | 27.68 | 27.24 | 27.63 | 256,194 | +0.50(+1.84%) |
May 30, 2024 | 26.99 | 27.29 | 26.99 | 27.13 | 142,004 | +0.12(+0.44%) |
May 29, 2024 | 27.32 | 27.38 | 26.86 | 27.01 | 172,145 | -0.36(-1.32%) |
May 28, 2024 | 27.01 | 27.43 | 27.01 | 27.37 | 265,738 | +0.51(+1.90%) |
May 24, 2024 | 26.87 | 27.02 | 26.78 | 26.86 | 122,506 | +0.15(+0.56%) |
May 23, 2024 | 27.24 | 27.37 | 26.66 | 26.71 | 214,659 | -0.31(-1.15%) |
May 22, 2024 | 27.37 | 27.37 | 26.85 | 27.02 | 288,444 | -0.50(-1.82%) |
May 21, 2024 | 27.65 | 27.84 | 27.50 | 27.52 | 195,288 | -0.21(-0.76%) |
May 20, 2024 | 27.50 | 27.87 | 27.50 | 27.73 | 304,135 | +0.25(+0.91%) |
May 17, 2024 | 27.28 | 27.56 | 27.19 | 27.48 | 184,737 | +0.28(+1.03%) |
May 16, 2024 | 27.41 | 27.53 | 27.18 | 27.20 | 167,491 | -0.23(-0.84%) |
May 15, 2024 | 27.41 | 27.44 | 26.90 | 27.43 | 528,157 | +0.05(+0.18%) |
May 14, 2024 | 27.18 | 27.40 | 27.12 | 27.38 | 142,076 | +0.23(+0.85%) |
May 13, 2024 | 27.25 | 27.36 | 27.09 | 27.15 | 100,010 | -0.01(-0.04%) |
May 10, 2024 | 27.65 | 27.80 | 27.10 | 27.16 | 136,405 | -0.43(-1.56%) |
May 09, 2024 | 27.43 | 27.67 | 27.41 | 27.59 | 129,370 | +0.19(+0.69%) |
May 08, 2024 | 27.33 | 27.55 | 27.24 | 27.40 | 311,997 | -0.15(-0.54%) |
May 07, 2024 | 27.53 | 27.76 | 27.49 | 27.55 | 252,625 | +0.09(+0.33%) |
May 06, 2024 | 27.26 | 27.69 | 27.26 | 27.46 | 291,164 | +0.44(+1.63%) |
May 03, 2024 | 26.94 | 27.10 | 26.73 | 27.02 | 148,098 | +0.25(+0.93%) |
May 02, 2024 | 26.76 | 27.01 | 26.62 | 26.77 | 209,024 | +0.19(+0.71%) |
May 01, 2024 | 27.07 | 27.11 | 26.35 | 26.58 | 566,370 | -0.56(-2.06%) |
Apr 30, 2024 | 28.15 | 28.15 | 27.14 | 27.14 | 260,787 | -1.04(-3.69%) |
Apr 29, 2024 | 28.05 | 28.24 | 27.98 | 28.18 | 139,916 | +0.11(+0.39%) |
Apr 26, 2024 | 27.91 | 28.09 | 27.72 | 28.07 | 248,486 | +0.08(+0.29%) |
Apr 25, 2024 | 27.72 | 28.03 | 27.53 | 27.99 | 102,984 | +0.19(+0.68%) |
Apr 24, 2024 | 27.60 | 27.81 | 27.39 | 27.80 | 386,538 | +0.21(+0.76%) |
Apr 23, 2024 | 27.40 | 27.70 | 27.19 | 27.59 | 121,920 | +0.11(+0.40%) |
Apr 22, 2024 | 27.14 | 27.67 | 26.93 | 27.48 | 100,214 | +0.20(+0.73%) |
Apr 19, 2024 | 26.91 | 27.47 | 26.91 | 27.28 | 96,110 | +0.30(+1.11%) |
Apr 18, 2024 | 27.19 | 27.30 | 26.88 | 26.98 | 88,443 | -0.07(-0.26%) |
Apr 17, 2024 | 27.20 | 27.54 | 26.97 | 27.05 | 120,753 | -0.20(-0.73%) |
Apr 16, 2024 | 27.28 | 27.39 | 26.86 | 27.25 | 244,785 | -0.22(-0.80%) |
Apr 15, 2024 | 27.92 | 28.09 | 27.41 | 27.47 | 241,065 | -0.39(-1.40%) |
Apr 12, 2024 | 28.33 | 28.72 | 27.77 | 27.86 | 396,139 | -0.33(-1.17%) |
Apr 11, 2024 | 28.41 | 28.45 | 27.91 | 28.19 | 142,959 | -0.15(-0.53%) |
Apr 10, 2024 | 28.06 | 28.42 | 28.02 | 28.34 | 137,555 | +0.11(+0.39%) |
Apr 09, 2024 | 28.20 | 28.37 | 28.04 | 28.23 | 94,587 | +0.10(+0.36%) |
Apr 08, 2024 | 28.24 | 28.34 | 28.01 | 28.13 | 160,197 | -0.07(-0.25%) |
Apr 05, 2024 | 28.03 | 28.27 | 27.84 | 28.20 | 106,917 | +0.22(+0.79%) |
Apr 04, 2024 | 28.09 | 28.22 | 27.91 | 27.98 | 211,342 | -0.06(-0.21%) |
Apr 03, 2024 | 27.83 | 28.08 | 27.80 | 28.04 | 191,007 | +0.29(+1.05%) |
Apr 02, 2024 | 27.70 | 27.81 | 27.50 | 27.75 | 173,804 | +0.15(+0.54%) |