Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 27.33 | 27.76 | 26.86 | 26.86 | 789,415 | -0.65(-2.36%) |
Jun 06, 2024 | 28.03 | 28.59 | 27.40 | 27.51 | 945,703 | -0.28(-1.01%) |
Jun 05, 2024 | 25.72 | 27.87 | 25.70 | 27.79 | 1,845,761 | +3.00(+12.10%) |
Jun 04, 2024 | 25.82 | 26.10 | 24.57 | 24.79 | 1,280,058 | -1.26(-4.84%) |
Jun 03, 2024 | 27.55 | 27.68 | 25.81 | 26.05 | 1,249,491 | -1.36(-4.96%) |
May 31, 2024 | 26.75 | 27.49 | 26.59 | 27.41 | 1,044,723 | +0.91(+3.43%) |
May 30, 2024 | 25.68 | 26.80 | 25.68 | 26.50 | 915,692 | +0.90(+3.52%) |
May 29, 2024 | 25.55 | 25.65 | 25.14 | 25.60 | 1,185,763 | -0.15(-0.58%) |
May 28, 2024 | 27.13 | 27.25 | 25.44 | 25.75 | 1,190,562 | -1.45(-5.33%) |
May 24, 2024 | 26.68 | 27.33 | 26.62 | 27.20 | 476,390 | +0.73(+2.76%) |
May 23, 2024 | 26.97 | 26.98 | 26.28 | 26.47 | 407,573 | -0.38(-1.42%) |
May 22, 2024 | 27.00 | 27.00 | 26.21 | 26.85 | 798,617 | -0.28(-1.03%) |
May 21, 2024 | 26.62 | 27.31 | 26.50 | 27.13 | 810,654 | +0.39(+1.46%) |
May 20, 2024 | 25.96 | 26.91 | 25.94 | 26.74 | 734,637 | +0.89(+3.44%) |
May 17, 2024 | 26.05 | 26.05 | 25.39 | 25.85 | 504,622 | -0.17(-0.65%) |
May 16, 2024 | 25.88 | 26.08 | 25.59 | 26.02 | 502,207 | +0.02(+0.08%) |
May 15, 2024 | 25.39 | 26.01 | 25.39 | 26.00 | 426,712 | +0.76(+3.01%) |
May 14, 2024 | 25.00 | 25.42 | 24.79 | 25.24 | 418,983 | +0.02(+0.08%) |
May 13, 2024 | 26.76 | 26.94 | 25.13 | 25.22 | 793,787 | -1.38(-5.19%) |
May 10, 2024 | 26.39 | 26.77 | 25.95 | 26.60 | 903,019 | +0.26(+0.99%) |
May 09, 2024 | 25.09 | 26.57 | 25.09 | 26.34 | 1,323,766 | +1.31(+5.23%) |
May 08, 2024 | 24.06 | 25.14 | 24.05 | 25.03 | 1,048,265 | +0.86(+3.56%) |
May 07, 2024 | 23.84 | 24.34 | 23.83 | 24.17 | 507,136 | +0.25(+1.05%) |
May 06, 2024 | 24.56 | 25.17 | 23.72 | 23.92 | 1,140,677 | +0.67(+2.88%) |
May 03, 2024 | 23.23 | 23.63 | 22.90 | 23.25 | 632,715 | +0.17(+0.74%) |
May 02, 2024 | 22.28 | 23.09 | 22.09 | 23.08 | 777,708 | +1.17(+5.34%) |
May 01, 2024 | 21.84 | 22.29 | 21.43 | 21.91 | 816,256 | +0.05(+0.23%) |
Apr 30, 2024 | 21.42 | 22.02 | 21.42 | 21.86 | 948,520 | +0.31(+1.44%) |
Apr 29, 2024 | 21.40 | 21.64 | 21.13 | 21.55 | 621,308 | +0.31(+1.46%) |
Apr 26, 2024 | 21.77 | 22.04 | 21.18 | 21.24 | 478,109 | -0.51(-2.34%) |
Apr 25, 2024 | 21.75 | 21.94 | 21.47 | 21.75 | 464,317 | -0.16(-0.73%) |
Apr 24, 2024 | 21.89 | 22.06 | 21.75 | 21.91 | 522,783 | +0.11(+0.50%) |
Apr 23, 2024 | 21.70 | 22.35 | 21.67 | 21.80 | 1,063,670 | +0.22(+1.02%) |
Apr 22, 2024 | 21.25 | 21.69 | 20.86 | 21.58 | 781,409 | +0.37(+1.74%) |
Apr 19, 2024 | 21.06 | 21.26 | 20.51 | 21.21 | 744,547 | +0.06(+0.28%) |
Apr 18, 2024 | 21.32 | 21.44 | 21.10 | 21.15 | 515,229 | -0.09(-0.42%) |
Apr 17, 2024 | 21.86 | 21.92 | 21.13 | 21.24 | 560,876 | -0.36(-1.67%) |
Apr 16, 2024 | 22.06 | 22.20 | 21.56 | 21.60 | 747,961 | -0.50(-2.26%) |
Apr 15, 2024 | 22.69 | 22.86 | 21.97 | 22.10 | 681,446 | -0.36(-1.60%) |
Apr 12, 2024 | 22.79 | 23.11 | 22.22 | 22.46 | 713,949 | -0.57(-2.48%) |
Apr 11, 2024 | 22.99 | 23.22 | 22.67 | 23.03 | 825,094 | +0.12(+0.52%) |
Apr 10, 2024 | 23.03 | 23.57 | 22.58 | 22.91 | 1,221,931 | -0.50(-2.14%) |
Apr 09, 2024 | 23.31 | 23.54 | 22.85 | 23.41 | 745,941 | +0.21(+0.91%) |
Apr 08, 2024 | 23.52 | 23.67 | 22.98 | 23.20 | 887,424 | -0.34(-1.44%) |
Apr 05, 2024 | 23.33 | 23.85 | 23.14 | 23.54 | 1,482,064 | +0.51(+2.21%) |
Apr 04, 2024 | 22.60 | 23.58 | 22.60 | 23.03 | 2,738,508 | +0.62(+2.77%) |
Apr 03, 2024 | 22.12 | 22.57 | 22.09 | 22.41 | 597,217 | +0.02(+0.09%) |
Apr 02, 2024 | 21.83 | 22.54 | 21.81 | 22.39 | 976,001 | +0.46(+2.10%) |