Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 25.51 | 25.94 | 25.39 | 25.73 | 355,989 | -0.18(-0.69%) |
Jun 06, 2024 | 26.28 | 26.31 | 25.58 | 25.91 | 489,657 | -0.57(-2.15%) |
Jun 05, 2024 | 26.87 | 26.91 | 26.19 | 26.48 | 696,621 | +0.09(+0.34%) |
Jun 04, 2024 | 26.74 | 26.80 | 26.23 | 26.39 | 585,745 | -0.52(-1.93%) |
Jun 03, 2024 | 27.82 | 27.82 | 26.71 | 26.91 | 432,793 | -0.44(-1.61%) |
May 31, 2024 | 27.13 | 27.49 | 26.21 | 27.35 | 553,886 | +0.24(+0.89%) |
May 30, 2024 | 26.86 | 27.71 | 26.73 | 27.11 | 402,571 | +0.39(+1.46%) |
May 29, 2024 | 27.07 | 27.39 | 26.68 | 26.72 | 741,190 | -0.57(-2.09%) |
May 28, 2024 | 26.91 | 27.35 | 26.28 | 27.29 | 702,659 | +0.91(+3.45%) |
May 24, 2024 | 26.14 | 26.78 | 26.01 | 26.38 | 467,969 | +0.64(+2.49%) |
May 23, 2024 | 26.31 | 27.35 | 25.54 | 25.74 | 856,816 | -0.58(-2.20%) |
May 22, 2024 | 23.63 | 26.67 | 23.55 | 26.32 | 1,767,178 | -1.94(-6.86%) |
May 21, 2024 | 28.61 | 28.66 | 28.05 | 28.26 | 360,123 | -0.67(-2.32%) |
May 20, 2024 | 28.64 | 29.51 | 28.64 | 28.93 | 274,492 | +0.29(+1.01%) |
May 17, 2024 | 28.90 | 28.90 | 28.35 | 28.64 | 276,563 | +0.03(+0.10%) |
May 16, 2024 | 29.26 | 29.29 | 28.59 | 28.61 | 294,250 | -0.71(-2.42%) |
May 15, 2024 | 29.50 | 29.59 | 28.98 | 29.32 | 214,849 | +0.22(+0.76%) |
May 14, 2024 | 29.13 | 29.29 | 28.77 | 29.10 | 214,881 | +0.10(+0.34%) |
May 13, 2024 | 29.14 | 29.38 | 28.93 | 29.00 | 172,527 | +0.08(+0.28%) |
May 10, 2024 | 29.51 | 29.78 | 28.85 | 28.92 | 204,750 | -0.41(-1.40%) |
May 09, 2024 | 29.50 | 29.52 | 29.05 | 29.33 | 228,098 | -0.05(-0.17%) |
May 08, 2024 | 28.54 | 29.38 | 28.54 | 29.38 | 242,698 | +0.36(+1.24%) |
May 07, 2024 | 29.12 | 29.64 | 28.98 | 29.02 | 294,360 | -0.01(-0.03%) |
May 06, 2024 | 28.94 | 29.40 | 28.89 | 29.03 | 252,520 | +0.25(+0.87%) |
May 03, 2024 | 29.00 | 29.13 | 28.54 | 28.78 | 350,378 | +0.64(+2.27%) |
May 02, 2024 | 27.37 | 28.23 | 27.08 | 28.14 | 317,300 | +1.23(+4.57%) |
May 01, 2024 | 26.51 | 28.00 | 26.23 | 26.91 | 491,947 | -0.50(-1.82%) |
Apr 30, 2024 | 28.41 | 28.48 | 27.38 | 27.41 | 322,852 | -1.17(-4.09%) |
Apr 29, 2024 | 28.34 | 28.58 | 27.95 | 28.58 | 239,532 | +0.30(+1.06%) |
Apr 26, 2024 | 27.86 | 28.38 | 27.80 | 28.28 | 255,869 | +0.52(+1.87%) |
Apr 25, 2024 | 26.99 | 27.89 | 26.99 | 27.76 | 279,793 | +0.25(+0.91%) |
Apr 24, 2024 | 27.47 | 27.80 | 26.86 | 27.51 | 320,557 | +0.55(+2.04%) |
Apr 23, 2024 | 25.94 | 27.48 | 25.83 | 26.96 | 406,622 | +1.28(+4.98%) |
Apr 22, 2024 | 25.57 | 25.84 | 25.21 | 25.68 | 323,274 | +0.36(+1.42%) |
Apr 19, 2024 | 25.83 | 26.25 | 25.00 | 25.32 | 429,580 | -0.77(-2.95%) |
Apr 18, 2024 | 26.32 | 26.72 | 25.86 | 26.09 | 318,847 | -0.43(-1.62%) |
Apr 17, 2024 | 27.38 | 27.43 | 26.46 | 26.52 | 297,642 | -0.62(-2.28%) |
Apr 16, 2024 | 27.05 | 27.37 | 26.70 | 27.14 | 250,890 | -0.15(-0.55%) |
Apr 15, 2024 | 27.74 | 28.02 | 27.06 | 27.29 | 240,180 | -0.34(-1.23%) |
Apr 12, 2024 | 28.15 | 28.23 | 27.44 | 27.63 | 336,079 | -1.05(-3.66%) |
Apr 11, 2024 | 28.11 | 28.77 | 27.98 | 28.68 | 315,061 | +0.67(+2.39%) |
Apr 10, 2024 | 28.10 | 28.60 | 27.68 | 28.01 | 362,645 | -1.04(-3.58%) |
Apr 09, 2024 | 28.76 | 29.07 | 28.40 | 29.05 | 243,987 | +0.68(+2.40%) |
Apr 08, 2024 | 28.50 | 28.70 | 28.18 | 28.37 | 190,540 | +0.16(+0.57%) |
Apr 05, 2024 | 27.90 | 28.39 | 27.71 | 28.21 | 354,113 | +0.32(+1.15%) |
Apr 04, 2024 | 29.11 | 29.12 | 27.55 | 27.89 | 313,363 | -0.60(-2.11%) |
Apr 03, 2024 | 27.51 | 28.60 | 27.50 | 28.49 | 260,633 | +0.55(+1.97%) |
Apr 02, 2024 | 28.10 | 28.16 | 27.21 | 27.94 | 508,327 | -0.84(-2.92%) |