Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 28.84 | 28.84 | 28.04 | 28.14 | 6,656 | -0.56(-1.95%) |
Jun 05, 2024 | 28.74 | 28.85 | 27.82 | 28.70 | 24,648 | -0.08(-0.28%) |
Jun 04, 2024 | 28.70 | 28.78 | 28.25 | 28.78 | 7,171 | -0.18(-0.62%) |
Jun 03, 2024 | 27.81 | 28.96 | 27.18 | 28.96 | 15,394 | +1.16(+4.17%) |
May 31, 2024 | 27.10 | 28.11 | 27.08 | 27.80 | 8,841 | +0.66(+2.43%) |
May 30, 2024 | 26.78 | 27.60 | 26.51 | 27.14 | 18,953 | +0.79(+3.00%) |
May 29, 2024 | 26.73 | 27.00 | 25.80 | 26.35 | 18,804 | -0.39(-1.46%) |
May 28, 2024 | 26.37 | 26.74 | 25.42 | 26.74 | 23,725 | +0.74(+2.85%) |
May 24, 2024 | 26.34 | 26.60 | 25.75 | 26.00 | 11,794 | -0.34(-1.29%) |
May 23, 2024 | 26.00 | 26.34 | 25.91 | 26.34 | 4,522 | +0.44(+1.70%) |
May 22, 2024 | 25.04 | 25.90 | 24.97 | 25.90 | 7,908 | +0.93(+3.72%) |
May 21, 2024 | 24.98 | 25.19 | 24.60 | 24.97 | 14,867 | +0.22(+0.89%) |
May 20, 2024 | 24.71 | 25.89 | 24.70 | 24.75 | 5,859 | -0.04(-0.16%) |
May 17, 2024 | 25.69 | 25.75 | 24.60 | 24.79 | 13,107 | -1.09(-4.21%) |
May 16, 2024 | 24.41 | 25.92 | 24.41 | 25.88 | 13,499 | +1.69(+6.99%) |
May 15, 2024 | 23.73 | 24.35 | 23.16 | 24.19 | 22,766 | +0.52(+2.20%) |
May 14, 2024 | 24.26 | 24.90 | 23.16 | 23.67 | 40,123 | -0.37(-1.54%) |
May 13, 2024 | 23.95 | 24.83 | 23.78 | 24.04 | 20,742 | +0.29(+1.22%) |
May 10, 2024 | 23.51 | 24.52 | 23.23 | 23.75 | 11,511 | +1.37(+6.12%) |
May 09, 2024 | 21.58 | 22.38 | 21.50 | 22.38 | 11,481 | +0.78(+3.61%) |
May 08, 2024 | 21.57 | 22.55 | 21.50 | 21.60 | 4,509 | +0.06(+0.28%) |
May 07, 2024 | 22.11 | 22.58 | 21.54 | 21.54 | 10,250 | -1.21(-5.32%) |
May 06, 2024 | 22.92 | 23.23 | 22.04 | 22.75 | 4,949 | -0.11(-0.48%) |
May 03, 2024 | 22.97 | 23.31 | 22.65 | 22.86 | 5,190 | -0.19(-0.82%) |
May 02, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 1,765 | +0.02(+0.07%) |
May 01, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 321 | +0.23(+1.03%) |
Apr 30, 2024 | 22.99 | 22.99 | 22.52 | 22.80 | 4,752 | +0.15(+0.66%) |
Apr 29, 2024 | 22.32 | 22.65 | 22.32 | 22.65 | 1,792 | -0.35(-1.53%) |
Apr 25, 2024 | 23.00 | 151 | +0.48(+2.14%) | |||
Apr 24, 2024 | 22.74 | 22.74 | 21.92 | 22.52 | 2,383 | +0.72(+3.30%) |
Apr 23, 2024 | 22.15 | 22.15 | 21.66 | 21.80 | 3,919 | -0.11(-0.50%) |
Apr 22, 2024 | 21.61 | 22.29 | 21.49 | 21.91 | 9,441 | -0.54(-2.41%) |
Apr 19, 2024 | 22.13 | 22.45 | 21.95 | 22.45 | 8,606 | -0.03(-0.13%) |
Apr 18, 2024 | 22.04 | 22.48 | 22.00 | 22.48 | 3,421 | +0.58(+2.65%) |
Apr 17, 2024 | 23.22 | 23.22 | 21.90 | 21.90 | 8,241 | -1.01(-4.41%) |
Apr 16, 2024 | 23.11 | 23.11 | 22.65 | 22.91 | 7,030 | -0.09(-0.39%) |
Apr 15, 2024 | 24.40 | 24.69 | 22.27 | 23.00 | 16,727 | -1.70(-6.88%) |
Apr 12, 2024 | 24.42 | 25.28 | 24.42 | 24.70 | 2,325 | +0.14(+0.57%) |
Apr 11, 2024 | 24.39 | 24.65 | 24.30 | 24.56 | 1,939 | +0.29(+1.19%) |
Apr 10, 2024 | 24.46 | 24.70 | 23.78 | 24.27 | 5,667 | -0.45(-1.82%) |
Apr 09, 2024 | 25.00 | 25.04 | 24.50 | 24.72 | 3,868 | -0.28(-1.12%) |
Apr 08, 2024 | 24.96 | 25.36 | 24.78 | 25.00 | 3,484 | +0.09(+0.34%) |
Apr 05, 2024 | 24.38 | 24.91 | 24.31 | 24.91 | 1,412 | +0.52(+2.11%) |
Apr 04, 2024 | 23.87 | 24.40 | 23.87 | 24.40 | 475 | +0.54(+2.26%) |
Apr 03, 2024 | 24.40 | 24.99 | 23.81 | 23.86 | 1,219 | -0.04(-0.17%) |
Apr 02, 2024 | 23.91 | 23.91 | 23.01 | 23.90 | 2,064 | -0.16(-0.67%) |