Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 27.11 | 27.52 | 26.09 | 26.16 | 397,282 | -0.93(-3.43%) |
Jun 12, 2024 | 27.46 | 27.85 | 26.98 | 27.09 | 328,007 | +0.22(+0.82%) |
Jun 11, 2024 | 26.99 | 27.30 | 26.81 | 26.87 | 240,553 | -0.25(-0.92%) |
Jun 10, 2024 | 26.72 | 27.50 | 26.24 | 27.12 | 430,886 | +0.21(+0.78%) |
Jun 07, 2024 | 26.81 | 26.95 | 26.58 | 26.91 | 305,592 | +0.02(+0.07%) |
Jun 06, 2024 | 26.98 | 27.12 | 26.69 | 26.89 | 311,809 | -0.10(-0.37%) |
Jun 05, 2024 | 27.41 | 27.44 | 25.96 | 26.99 | 512,035 | -0.25(-0.92%) |
Jun 04, 2024 | 27.93 | 27.93 | 27.13 | 27.24 | 404,964 | -0.69(-2.47%) |
Jun 03, 2024 | 27.75 | 28.10 | 27.22 | 27.93 | 414,679 | +0.50(+1.82%) |
May 31, 2024 | 27.81 | 28.04 | 27.04 | 27.43 | 703,757 | -0.33(-1.19%) |
May 30, 2024 | 28.57 | 28.69 | 27.73 | 27.76 | 296,352 | -0.89(-3.11%) |
May 29, 2024 | 28.00 | 29.17 | 27.98 | 28.65 | 483,395 | +0.55(+1.96%) |
May 28, 2024 | 27.56 | 28.49 | 27.16 | 28.10 | 792,174 | +0.70(+2.55%) |
May 24, 2024 | 27.09 | 27.53 | 26.59 | 27.40 | 267,454 | +0.47(+1.75%) |
May 23, 2024 | 28.08 | 28.46 | 26.60 | 26.93 | 514,529 | -1.01(-3.61%) |
May 22, 2024 | 28.36 | 28.41 | 27.64 | 27.94 | 310,760 | -0.48(-1.69%) |
May 21, 2024 | 28.84 | 29.03 | 28.35 | 28.42 | 332,953 | -0.45(-1.56%) |
May 20, 2024 | 27.63 | 29.28 | 27.63 | 28.87 | 1,132,325 | +1.16(+4.19%) |
May 17, 2024 | 26.74 | 27.84 | 26.45 | 27.71 | 786,418 | +1.07(+4.02%) |
May 16, 2024 | 26.02 | 27.58 | 25.90 | 26.64 | 850,110 | +0.62(+2.38%) |
May 15, 2024 | 25.42 | 26.18 | 25.27 | 26.02 | 494,909 | +0.93(+3.71%) |
May 14, 2024 | 25.50 | 25.73 | 25.05 | 25.09 | 342,617 | -0.34(-1.34%) |
May 13, 2024 | 25.89 | 26.13 | 25.31 | 25.43 | 426,980 | -0.65(-2.49%) |
May 10, 2024 | 26.19 | 26.60 | 26.02 | 26.08 | 342,611 | -0.29(-1.10%) |
May 09, 2024 | 26.52 | 26.72 | 26.22 | 26.37 | 419,273 | -0.20(-0.75%) |
May 08, 2024 | 27.23 | 27.33 | 26.08 | 26.57 | 727,644 | -1.06(-3.84%) |
May 07, 2024 | 27.07 | 27.94 | 26.75 | 27.63 | 592,548 | +0.61(+2.26%) |
May 06, 2024 | 27.34 | 27.35 | 26.10 | 27.02 | 830,748 | -0.31(-1.13%) |
May 03, 2024 | 27.13 | 27.77 | 26.61 | 27.33 | 622,094 | +0.64(+2.40%) |
May 02, 2024 | 25.00 | 27.87 | 24.77 | 26.69 | 1,030,554 | +2.29(+9.39%) |
May 01, 2024 | 24.17 | 24.95 | 23.99 | 24.40 | 506,153 | +0.33(+1.37%) |
Apr 30, 2024 | 24.05 | 24.51 | 23.61 | 24.07 | 310,102 | -0.08(-0.33%) |
Apr 29, 2024 | 24.57 | 24.80 | 24.12 | 24.15 | 212,212 | -0.37(-1.51%) |
Apr 26, 2024 | 23.96 | 24.57 | 23.96 | 24.52 | 316,324 | +0.66(+2.77%) |
Apr 25, 2024 | 24.05 | 24.05 | 23.50 | 23.86 | 245,727 | -0.63(-2.57%) |
Apr 24, 2024 | 24.57 | 24.81 | 24.35 | 24.49 | 207,197 | -0.08(-0.33%) |
Apr 23, 2024 | 24.06 | 24.75 | 24.06 | 24.57 | 191,152 | +0.59(+2.46%) |
Apr 22, 2024 | 23.91 | 24.27 | 23.55 | 23.98 | 254,012 | +0.20(+0.84%) |
Apr 19, 2024 | 23.91 | 24.36 | 23.73 | 23.78 | 200,747 | -0.26(-1.08%) |
Apr 18, 2024 | 23.89 | 24.20 | 23.68 | 24.04 | 274,518 | +0.20(+0.84%) |
Apr 17, 2024 | 23.94 | 24.06 | 23.70 | 23.84 | 162,164 | +0.00(+0.00%) |
Apr 16, 2024 | 23.53 | 24.18 | 23.31 | 23.84 | 238,244 | +0.28(+1.19%) |
Apr 15, 2024 | 23.81 | 23.83 | 23.27 | 23.56 | 293,474 | -0.11(-0.46%) |
Apr 12, 2024 | 24.07 | 24.11 | 23.52 | 23.67 | 170,953 | -0.64(-2.63%) |
Apr 11, 2024 | 23.81 | 24.39 | 23.59 | 24.31 | 252,497 | +0.51(+2.14%) |
Apr 10, 2024 | 23.53 | 24.02 | 23.42 | 23.80 | 373,552 | -0.28(-1.16%) |
Apr 09, 2024 | 24.20 | 24.30 | 23.95 | 24.08 | 168,255 | +0.01(+0.04%) |
Apr 08, 2024 | 23.81 | 24.10 | 23.76 | 24.07 | 140,974 | +0.33(+1.39%) |
Apr 05, 2024 | 23.16 | 23.81 | 22.86 | 23.74 | 247,084 | +0.57(+2.46%) |
Apr 04, 2024 | 23.66 | 23.77 | 23.09 | 23.17 | 214,976 | -0.19(-0.81%) |
Apr 03, 2024 | 22.96 | 23.51 | 22.92 | 23.36 | 257,647 | +0.15(+0.65%) |
Apr 02, 2024 | 23.14 | 23.48 | 22.65 | 23.21 | 257,992 | -0.48(-2.03%) |