Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 26.41 | 26.51 | 26.16 | 26.20 | 3,834,521 | -0.05(-0.19%) |
Jun 04, 2024 | 26.40 | 26.40 | 25.95 | 26.25 | 4,944,642 | -0.44(-1.65%) |
Jun 03, 2024 | 28.41 | 28.41 | 26.68 | 26.69 | 8,044,759 | -1.72(-6.05%) |
May 31, 2024 | 28.21 | 28.41 | 27.97 | 28.41 | 9,609,279 | +0.22(+0.78%) |
May 30, 2024 | 28.27 | 28.82 | 28.00 | 28.19 | 5,544,664 | -0.11(-0.39%) |
May 29, 2024 | 28.50 | 28.66 | 27.93 | 28.30 | 5,888,460 | -0.32(-1.12%) |
May 28, 2024 | 28.00 | 28.65 | 27.95 | 28.62 | 4,450,784 | +0.80(+2.88%) |
May 27, 2024 | 27.85 | 27.92 | 27.68 | 27.82 | 1,006,890 | +0.07(+0.25%) |
May 24, 2024 | 27.52 | 27.88 | 27.50 | 27.75 | 4,728,079 | +0.35(+1.28%) |
May 23, 2024 | 27.47 | 27.65 | 27.18 | 27.40 | 9,613,792 | +0.04(+0.15%) |
May 22, 2024 | 27.55 | 27.67 | 27.12 | 27.36 | 5,659,391 | -0.30(-1.08%) |
May 21, 2024 | 27.32 | 27.72 | 27.32 | 27.66 | 8,097,527 | +0.14(+0.51%) |
May 17, 2024 | 27.52 | 0 | +0.31(+1.14%) | |||
May 16, 2024 | 27.57 | 27.62 | 27.15 | 27.21 | 5,249,440 | -0.24(-0.87%) |
May 15, 2024 | 27.48 | 27.53 | 27.00 | 27.45 | 6,708,582 | -0.10(-0.36%) |
May 14, 2024 | 27.79 | 27.93 | 27.43 | 27.55 | 8,466,642 | -0.38(-1.36%) |
May 13, 2024 | 28.15 | 28.38 | 27.74 | 27.93 | 8,996,641 | -0.14(-0.50%) |
May 10, 2024 | 28.45 | 28.60 | 28.00 | 28.07 | 6,937,223 | -0.35(-1.23%) |
May 09, 2024 | 28.56 | 28.74 | 28.37 | 28.42 | 4,484,033 | -0.08(-0.28%) |
May 08, 2024 | 28.07 | 28.52 | 28.03 | 28.50 | 16,938,144 | +0.22(+0.78%) |
May 07, 2024 | 28.22 | 28.47 | 28.03 | 28.28 | 4,387,287 | +0.00(+0.00%) |
May 06, 2024 | 28.38 | 28.71 | 28.19 | 28.28 | 4,047,484 | +0.25(+0.89%) |
May 03, 2024 | 28.24 | 28.27 | 27.79 | 28.03 | 5,494,744 | -0.14(-0.50%) |
May 02, 2024 | 28.29 | 28.51 | 28.08 | 28.17 | 3,644,282 | +0.18(+0.64%) |
May 01, 2024 | 28.50 | 28.76 | 27.60 | 27.99 | 7,008,252 | -0.29(-1.03%) |
Apr 30, 2024 | 29.34 | 29.41 | 28.27 | 28.28 | 5,007,395 | -1.15(-3.91%) |
Apr 29, 2024 | 29.14 | 29.45 | 29.10 | 29.43 | 2,697,664 | +0.11(+0.38%) |
Apr 26, 2024 | 29.19 | 29.46 | 28.95 | 29.32 | 4,461,613 | +0.23(+0.79%) |
Apr 25, 2024 | 28.98 | 29.21 | 28.89 | 29.09 | 3,411,360 | -0.01(-0.03%) |
Apr 24, 2024 | 29.04 | 29.28 | 28.88 | 29.10 | 2,753,593 | +0.04(+0.14%) |
Apr 23, 2024 | 28.87 | 29.16 | 28.72 | 29.06 | 2,519,512 | +0.12(+0.41%) |
Apr 22, 2024 | 28.47 | 29.14 | 28.32 | 28.94 | 3,487,139 | +0.25(+0.87%) |
Apr 19, 2024 | 28.41 | 28.97 | 28.30 | 28.69 | 4,790,020 | +0.23(+0.81%) |
Apr 18, 2024 | 28.56 | 28.92 | 28.23 | 28.46 | 4,367,236 | -0.10(-0.35%) |
Apr 17, 2024 | 28.43 | 29.24 | 28.36 | 28.56 | 5,698,593 | +0.04(+0.14%) |
Apr 16, 2024 | 28.24 | 28.77 | 28.01 | 28.52 | 7,526,403 | +0.18(+0.64%) |
Apr 15, 2024 | 28.82 | 28.85 | 28.31 | 28.34 | 6,669,088 | -0.51(-1.77%) |
Apr 12, 2024 | 29.35 | 29.65 | 28.79 | 28.85 | 6,939,162 | -0.02(-0.07%) |
Apr 11, 2024 | 29.80 | 29.96 | 28.73 | 28.87 | 6,418,290 | -0.94(-3.15%) |
Apr 10, 2024 | 29.35 | 29.91 | 29.27 | 29.81 | 4,178,671 | +0.54(+1.84%) |
Apr 09, 2024 | 29.11 | 29.39 | 29.03 | 29.27 | 3,584,581 | +0.13(+0.45%) |
Apr 08, 2024 | 29.05 | 29.25 | 28.86 | 29.14 | 3,914,139 | +0.09(+0.31%) |
Apr 05, 2024 | 28.68 | 29.15 | 28.55 | 29.05 | 4,002,871 | +0.43(+1.50%) |
Apr 04, 2024 | 28.39 | 28.66 | 28.27 | 28.62 | 3,305,938 | +0.22(+0.77%) |
Apr 03, 2024 | 27.74 | 28.44 | 27.68 | 28.40 | 4,017,023 | +0.64(+2.31%) |
Apr 02, 2024 | 27.51 | 27.82 | 27.36 | 27.76 | 3,294,208 | +0.46(+1.68%) |