Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 23.68 | 24.30 | 23.50 | 24.09 | 1,225,202 | -0.13(-0.54%) |
Jun 07, 2024 | 23.65 | 24.36 | 23.62 | 24.22 | 1,988,088 | -0.20(-0.82%) |
Jun 06, 2024 | 23.86 | 24.52 | 23.74 | 24.42 | 1,611,525 | +0.35(+1.45%) |
Jun 05, 2024 | 24.17 | 24.34 | 23.80 | 24.07 | 1,340,502 | -0.03(-0.12%) |
Jun 04, 2024 | 23.94 | 24.44 | 23.94 | 24.10 | 1,272,710 | -0.11(-0.45%) |
Jun 03, 2024 | 24.80 | 24.92 | 24.13 | 24.21 | 2,593,307 | -0.31(-1.26%) |
May 31, 2024 | 24.22 | 24.59 | 23.83 | 24.52 | 1,823,120 | +0.68(+2.85%) |
May 30, 2024 | 23.23 | 23.86 | 23.06 | 23.84 | 1,018,882 | +0.99(+4.33%) |
May 29, 2024 | 22.64 | 22.87 | 22.42 | 22.85 | 1,588,980 | -0.30(-1.30%) |
May 28, 2024 | 23.84 | 24.07 | 23.15 | 23.15 | 1,576,024 | -0.29(-1.24%) |
May 24, 2024 | 23.65 | 23.97 | 23.34 | 23.44 | 1,177,283 | +0.06(+0.26%) |
May 23, 2024 | 24.09 | 24.13 | 23.17 | 23.38 | 1,239,262 | -0.61(-2.54%) |
May 22, 2024 | 24.39 | 24.62 | 23.86 | 23.99 | 1,126,236 | -0.60(-2.44%) |
May 21, 2024 | 24.35 | 24.72 | 24.24 | 24.59 | 828,425 | +0.19(+0.78%) |
May 20, 2024 | 24.76 | 24.94 | 24.29 | 24.40 | 1,006,751 | -0.33(-1.33%) |
May 17, 2024 | 24.85 | 24.91 | 24.50 | 24.73 | 1,498,498 | -0.07(-0.28%) |
May 16, 2024 | 25.25 | 25.38 | 24.67 | 24.80 | 1,164,768 | -0.62(-2.44%) |
May 15, 2024 | 26.16 | 26.55 | 25.29 | 25.42 | 2,599,967 | +0.02(+0.08%) |
May 14, 2024 | 25.00 | 25.61 | 24.57 | 25.40 | 1,941,690 | +0.95(+3.89%) |
May 13, 2024 | 24.61 | 25.29 | 24.25 | 24.45 | 1,469,685 | +0.23(+0.95%) |
May 10, 2024 | 24.81 | 24.83 | 24.05 | 24.22 | 1,477,805 | -0.45(-1.82%) |
May 09, 2024 | 23.80 | 24.85 | 23.80 | 24.67 | 1,436,702 | +0.96(+4.05%) |
May 08, 2024 | 24.00 | 24.08 | 23.30 | 23.71 | 2,433,565 | -0.50(-2.07%) |
May 07, 2024 | 25.87 | 27.27 | 23.77 | 24.21 | 5,849,582 | -2.42(-9.09%) |
May 06, 2024 | 26.79 | 26.98 | 26.41 | 26.63 | 1,456,755 | +0.40(+1.52%) |
May 03, 2024 | 27.28 | 27.97 | 26.02 | 26.23 | 2,586,918 | +0.05(+0.19%) |
May 02, 2024 | 26.13 | 26.23 | 25.57 | 26.18 | 1,487,570 | +0.60(+2.35%) |
May 01, 2024 | 26.02 | 26.95 | 25.56 | 25.58 | 2,294,866 | -0.45(-1.73%) |
Apr 30, 2024 | 26.55 | 27.00 | 26.00 | 26.03 | 1,504,118 | -0.96(-3.56%) |
Apr 29, 2024 | 26.69 | 27.34 | 26.69 | 26.99 | 1,532,239 | +0.73(+2.78%) |
Apr 26, 2024 | 26.52 | 27.07 | 26.25 | 26.26 | 1,573,213 | -0.14(-0.53%) |
Apr 25, 2024 | 25.97 | 26.61 | 25.57 | 26.40 | 1,234,649 | -0.39(-1.46%) |
Apr 24, 2024 | 26.90 | 27.23 | 26.45 | 26.79 | 1,669,403 | -0.42(-1.54%) |
Apr 23, 2024 | 26.54 | 27.79 | 26.40 | 27.21 | 1,289,957 | +0.62(+2.33%) |
Apr 22, 2024 | 26.19 | 26.78 | 25.87 | 26.59 | 976,083 | +0.50(+1.92%) |
Apr 19, 2024 | 25.78 | 26.24 | 25.69 | 26.09 | 1,037,333 | +0.26(+1.01%) |
Apr 18, 2024 | 25.97 | 26.43 | 25.57 | 25.83 | 1,299,410 | +0.12(+0.47%) |
Apr 17, 2024 | 25.57 | 26.25 | 25.32 | 25.71 | 2,453,661 | +0.33(+1.30%) |
Apr 16, 2024 | 25.76 | 26.00 | 25.00 | 25.38 | 2,278,463 | -0.79(-3.02%) |
Apr 15, 2024 | 27.68 | 27.95 | 26.16 | 26.17 | 1,844,234 | -1.25(-4.56%) |
Apr 12, 2024 | 28.45 | 28.71 | 27.19 | 27.42 | 1,624,137 | -1.17(-4.09%) |
Apr 11, 2024 | 27.85 | 28.82 | 27.62 | 28.59 | 2,236,764 | +0.99(+3.59%) |
Apr 10, 2024 | 28.41 | 28.41 | 27.36 | 27.60 | 2,263,094 | -2.38(-7.94%) |
Apr 09, 2024 | 28.92 | 30.02 | 28.92 | 29.98 | 4,305,564 | +1.14(+3.95%) |
Apr 08, 2024 | 27.62 | 28.94 | 27.62 | 28.84 | 2,017,391 | +1.48(+5.41%) |
Apr 05, 2024 | 27.09 | 27.64 | 27.00 | 27.36 | 3,600,806 | +0.03(+0.11%) |
Apr 04, 2024 | 28.28 | 28.45 | 26.83 | 27.33 | 1,091,829 | -0.51(-1.83%) |
Apr 03, 2024 | 27.03 | 27.90 | 26.95 | 27.84 | 1,878,289 | +0.63(+2.32%) |
Apr 02, 2024 | 27.48 | 27.48 | 26.81 | 27.21 | 1,474,506 | -0.77(-2.75%) |