Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 24.49 | 24.49 | 22.90 | 23.70 | 460,172 | +0.10(+0.42%) |
Jun 27, 2024 | 23.70 | 23.70 | 22.79 | 23.60 | 262,647 | +0.16(+0.70%) |
Jun 26, 2024 | 22.90 | 23.51 | 22.90 | 23.44 | 167,691 | -0.14(-0.59%) |
Jun 25, 2024 | 23.40 | 24.43 | 23.40 | 23.57 | 225,074 | +0.18(+0.79%) |
Jun 24, 2024 | 23.10 | 23.55 | 23.10 | 23.39 | 355,452 | +0.36(+1.56%) |
Jun 21, 2024 | 23.83 | 23.83 | 22.97 | 23.03 | 255,106 | +0.07(+0.30%) |
Jun 20, 2024 | 22.25 | 23.03 | 22.25 | 22.96 | 986,652 | -0.06(-0.26%) |
Jun 18, 2024 | 23.40 | 23.80 | 22.96 | 23.02 | 446,374 | +0.02(+0.10%) |
Jun 17, 2024 | 22.27 | 23.78 | 22.27 | 23.00 | 255,072 | -0.15(-0.67%) |
Jun 14, 2024 | 23.45 | 23.45 | 23.07 | 23.15 | 721,552 | -0.26(-1.11%) |
Jun 13, 2024 | 22.75 | 23.52 | 22.75 | 23.41 | 394,357 | -0.19(-0.81%) |
Jun 12, 2024 | 23.42 | 23.99 | 23.42 | 23.60 | 234,601 | -0.15(-0.63%) |
Jun 11, 2024 | 24.09 | 24.09 | 23.67 | 23.75 | 235,556 | -0.30(-1.25%) |
Jun 10, 2024 | 23.99 | 24.16 | 23.87 | 24.05 | 189,223 | +0.19(+0.80%) |
Jun 07, 2024 | 23.83 | 25.07 | 23.83 | 23.86 | 116,636 | -0.30(-1.24%) |
Jun 06, 2024 | 24.32 | 24.32 | 24.13 | 24.16 | 210,134 | -0.25(-1.02%) |
Jun 05, 2024 | 24.37 | 24.72 | 24.32 | 24.41 | 130,581 | -0.28(-1.13%) |
Jun 04, 2024 | 24.11 | 25.00 | 23.88 | 24.69 | 266,660 | +0.06(+0.24%) |
Jun 03, 2024 | 24.00 | 24.71 | 24.00 | 24.63 | 415,626 | +0.18(+0.74%) |
May 31, 2024 | 24.30 | 24.57 | 24.30 | 24.45 | 243,576 | +0.22(+0.91%) |
May 30, 2024 | 23.60 | 24.52 | 23.60 | 24.23 | 601,910 | +0.26(+1.08%) |
May 29, 2024 | 24.35 | 24.35 | 23.34 | 23.97 | 393,310 | -0.40(-1.64%) |
May 28, 2024 | 25.36 | 25.36 | 23.74 | 24.37 | 355,378 | +0.12(+0.49%) |
May 24, 2024 | 24.00 | 24.30 | 24.00 | 24.25 | 1,265,364 | +0.32(+1.34%) |
May 23, 2024 | 23.83 | 24.60 | 23.83 | 23.93 | 1,643,107 | -0.66(-2.68%) |
May 22, 2024 | 24.42 | 24.73 | 24.42 | 24.59 | 321,924 | +0.18(+0.74%) |
May 21, 2024 | 24.70 | 24.70 | 24.35 | 24.41 | 277,431 | +0.07(+0.29%) |
May 20, 2024 | 24.58 | 24.58 | 24.16 | 24.34 | 356,834 | +0.00(+0.00%) |
May 17, 2024 | 24.10 | 24.41 | 24.10 | 24.34 | 202,135 | -0.36(-1.46%) |
May 16, 2024 | 24.75 | 24.90 | 24.65 | 24.70 | 424,988 | -0.75(-2.95%) |
May 15, 2024 | 25.66 | 25.66 | 24.25 | 25.45 | 241,442 | -0.22(-0.86%) |
May 14, 2024 | 25.47 | 25.70 | 25.47 | 25.67 | 2,767,746 | +0.09(+0.35%) |
May 13, 2024 | 26.00 | 26.00 | 24.83 | 25.58 | 302,920 | -0.39(-1.50%) |
May 10, 2024 | 26.20 | 26.20 | 25.29 | 25.97 | 580,520 | -1.03(-3.81%) |
May 09, 2024 | 26.65 | 27.05 | 26.65 | 27.00 | 194,043 | -0.02(-0.07%) |
May 08, 2024 | 27.41 | 27.41 | 26.97 | 27.02 | 77,349 | -0.28(-1.03%) |
May 07, 2024 | 27.67 | 27.67 | 27.28 | 27.30 | 174,276 | -0.40(-1.44%) |
May 06, 2024 | 28.73 | 28.73 | 27.41 | 27.70 | 192,452 | +0.05(+0.18%) |
May 03, 2024 | 27.61 | 28.47 | 27.55 | 27.65 | 145,561 | +0.24(+0.88%) |
May 02, 2024 | 26.70 | 27.87 | 26.70 | 27.41 | 190,108 | +0.53(+1.97%) |
May 01, 2024 | 25.93 | 27.08 | 25.93 | 26.88 | 88,655 | -0.02(-0.06%) |
Apr 30, 2024 | 27.55 | 27.55 | 26.89 | 26.90 | 104,209 | -0.10(-0.39%) |
Apr 29, 2024 | 26.93 | 27.09 | 26.50 | 27.00 | 227,686 | +0.26(+0.97%) |
Apr 26, 2024 | 26.74 | 26.86 | 26.69 | 26.74 | 195,379 | -0.42(-1.55%) |
Apr 25, 2024 | 26.99 | 27.16 | 26.14 | 27.16 | 459,557 | -0.21(-0.77%) |
Apr 24, 2024 | 26.80 | 27.51 | 26.80 | 27.37 | 149,869 | -0.33(-1.19%) |
Apr 23, 2024 | 26.78 | 27.77 | 26.78 | 27.70 | 90,264 | -0.11(-0.40%) |
Apr 22, 2024 | 28.83 | 28.83 | 27.01 | 27.81 | 175,321 | +0.57(+2.09%) |
Apr 19, 2024 | 27.17 | 27.25 | 27.14 | 27.24 | 1,377,620 | +0.01(+0.04%) |
Apr 18, 2024 | 27.34 | 27.39 | 27.17 | 27.23 | 2,281,184 | -0.07(-0.26%) |
Apr 17, 2024 | 27.81 | 27.81 | 27.15 | 27.30 | 714,651 | -0.42(-1.52%) |
Apr 16, 2024 | 27.78 | 27.86 | 27.66 | 27.72 | 183,660 | -0.30(-1.07%) |
Apr 15, 2024 | 28.49 | 29.39 | 27.99 | 28.02 | 130,645 | -0.28(-0.99%) |
Apr 12, 2024 | 27.47 | 29.36 | 27.47 | 28.30 | 288,079 | -0.23(-0.81%) |
Apr 11, 2024 | 29.40 | 29.40 | 28.44 | 28.53 | 116,452 | -0.01(-0.04%) |
Apr 10, 2024 | 28.33 | 28.65 | 28.33 | 28.54 | 75,544 | -0.53(-1.82%) |
Apr 09, 2024 | 28.94 | 29.11 | 28.94 | 29.07 | 100,321 | +0.13(+0.45%) |
Apr 08, 2024 | 29.18 | 29.18 | 28.85 | 28.94 | 112,005 | +0.04(+0.14%) |
Apr 05, 2024 | 29.14 | 29.14 | 28.83 | 28.90 | 55,826 | +0.10(+0.35%) |
Apr 04, 2024 | 28.05 | 29.51 | 28.05 | 28.80 | 185,944 | -0.52(-1.77%) |
Apr 03, 2024 | 29.49 | 29.49 | 28.35 | 29.32 | 111,938 | +0.06(+0.21%) |
Apr 02, 2024 | 29.21 | 29.26 | 28.90 | 29.26 | 235,803 | +0.07(+0.24%) |