Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.45 | 23.65 | 23.34 | 23.51 | 8,011 | -0.06(-0.25%) |
Jun 13, 2024 | 23.79 | 23.84 | 23.57 | 23.57 | 10,410 | -0.59(-2.44%) |
Jun 12, 2024 | 24.62 | 24.62 | 24.16 | 24.16 | 8,004 | -0.58(-2.34%) |
Jun 11, 2024 | 24.59 | 24.81 | 24.59 | 24.74 | 15,601 | -0.29(-1.16%) |
Jun 10, 2024 | 24.75 | 25.03 | 24.71 | 25.03 | 11,773 | +0.02(+0.08%) |
Jun 07, 2024 | 24.76 | 25.16 | 24.68 | 25.01 | 7,337 | -0.42(-1.66%) |
Jun 06, 2024 | 25.51 | 25.55 | 25.29 | 25.43 | 9,013 | -0.61(-2.33%) |
Jun 05, 2024 | 26.05 | 26.13 | 25.83 | 26.04 | 8,429 | -1.91(-6.83%) |
Jun 04, 2024 | 28.04 | 28.26 | 27.71 | 27.95 | 8,012 | -0.19(-0.68%) |
Jun 03, 2024 | 28.13 | 28.45 | 28.00 | 28.14 | 7,559 | +0.24(+0.86%) |
May 31, 2024 | 27.71 | 27.94 | 27.70 | 27.90 | 5,868 | +0.03(+0.11%) |
May 30, 2024 | 27.63 | 27.96 | 27.61 | 27.87 | 6,621 | +0.25(+0.91%) |
May 29, 2024 | 27.58 | 27.65 | 27.43 | 27.62 | 5,922 | +0.22(+0.80%) |
May 28, 2024 | 27.74 | 27.74 | 27.36 | 27.40 | 9,720 | -0.54(-1.93%) |
May 24, 2024 | 28.06 | 28.13 | 27.92 | 27.94 | 6,435 | +0.25(+0.90%) |
May 23, 2024 | 27.91 | 27.99 | 27.69 | 27.69 | 8,223 | -0.42(-1.48%) |
May 22, 2024 | 27.98 | 28.30 | 27.98 | 28.11 | 5,219 | +0.60(+2.19%) |
May 21, 2024 | 27.68 | 27.69 | 27.36 | 27.50 | 6,878 | -0.14(-0.49%) |
May 20, 2024 | 27.69 | 27.81 | 27.64 | 27.64 | 6,392 | -0.00(-0.01%) |
May 17, 2024 | 27.55 | 27.71 | 27.53 | 27.64 | 5,944 | +0.12(+0.43%) |
May 16, 2024 | 27.43 | 27.75 | 27.40 | 27.53 | 6,035 | +0.47(+1.72%) |
May 15, 2024 | 26.73 | 27.12 | 26.73 | 27.06 | 6,696 | -0.56(-2.03%) |
May 14, 2024 | 27.69 | 27.69 | 27.55 | 27.62 | 12,526 | -0.05(-0.18%) |
May 13, 2024 | 27.71 | 27.83 | 27.59 | 27.67 | 7,269 | +0.40(+1.47%) |
May 10, 2024 | 27.22 | 27.39 | 27.18 | 27.27 | 4,982 | +0.41(+1.55%) |
May 09, 2024 | 26.75 | 27.03 | 26.66 | 26.86 | 5,729 | +0.04(+0.13%) |
May 08, 2024 | 26.56 | 26.96 | 26.55 | 26.82 | 6,192 | +0.32(+1.21%) |
May 07, 2024 | 26.66 | 26.74 | 26.42 | 26.50 | 11,218 | +0.26(+0.98%) |
May 06, 2024 | 25.76 | 26.45 | 25.76 | 26.24 | 5,570 | +0.11(+0.43%) |
May 03, 2024 | 26.18 | 26.26 | 26.04 | 26.13 | 8,390 | +0.21(+0.81%) |
May 02, 2024 | 25.64 | 25.97 | 25.64 | 25.92 | 10,704 | -0.22(-0.84%) |
May 01, 2024 | 25.86 | 26.17 | 25.84 | 26.14 | 4,841 | +0.12(+0.48%) |
Apr 30, 2024 | 26.09 | 26.12 | 25.89 | 26.02 | 9,060 | +0.02(+0.08%) |
Apr 29, 2024 | 26.08 | 26.17 | 25.90 | 25.99 | 8,395 | -0.28(-1.05%) |
Apr 26, 2024 | 25.96 | 26.41 | 25.91 | 26.27 | 18,358 | +0.35(+1.35%) |
Apr 25, 2024 | 25.62 | 26.00 | 25.62 | 25.92 | 7,181 | +0.22(+0.86%) |
Apr 24, 2024 | 25.75 | 25.75 | 25.64 | 25.70 | 9,045 | -0.35(-1.34%) |
Apr 23, 2024 | 26.29 | 26.29 | 26.04 | 26.05 | 17,819 | -0.01(-0.04%) |
Apr 22, 2024 | 25.80 | 26.06 | 25.76 | 26.06 | 19,461 | +0.79(+3.15%) |
Apr 19, 2024 | 25.19 | 25.47 | 25.16 | 25.27 | 14,349 | -0.47(-1.85%) |
Apr 18, 2024 | 25.98 | 26.05 | 25.74 | 25.74 | 14,539 | +0.18(+0.72%) |
Apr 17, 2024 | 25.39 | 25.58 | 25.23 | 25.55 | 16,056 | +0.54(+2.18%) |
Apr 16, 2024 | 24.71 | 25.01 | 24.71 | 25.01 | 12,287 | -0.26(-1.05%) |
Apr 15, 2024 | 25.58 | 25.58 | 25.25 | 25.27 | 14,473 | +0.48(+1.92%) |
Apr 12, 2024 | 24.96 | 25.15 | 24.74 | 24.80 | 22,454 | -0.58(-2.29%) |
Apr 11, 2024 | 25.25 | 25.46 | 25.18 | 25.38 | 8,472 | -0.20(-0.78%) |
Apr 10, 2024 | 25.80 | 25.80 | 25.52 | 25.58 | 75,568 | -0.36(-1.39%) |
Apr 09, 2024 | 26.12 | 26.12 | 25.80 | 25.94 | 103,267 | -0.46(-1.73%) |
Apr 08, 2024 | 26.37 | 26.48 | 26.30 | 26.40 | 11,381 | +0.04(+0.13%) |
Apr 05, 2024 | 26.16 | 26.48 | 26.02 | 26.36 | 9,689 | -0.37(-1.38%) |
Apr 04, 2024 | 26.71 | 27.01 | 26.68 | 26.73 | 6,433 | +0.12(+0.45%) |
Apr 03, 2024 | 26.60 | 26.81 | 26.46 | 26.61 | 14,000 | -0.43(-1.60%) |
Apr 02, 2024 | 27.38 | 27.38 | 27.02 | 27.05 | 39,232 | -0.21(-0.79%) |