Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 26.15 | 26.26 | 25.85 | 25.93 | 1,516,531 | +0.08(+0.31%) |
Jun 11, 2024 | 25.72 | 26.00 | 24.88 | 25.85 | 3,189,548 | -0.17(-0.65%) |
Jun 10, 2024 | 25.79 | 27.49 | 25.59 | 26.02 | 3,073,052 | -0.10(-0.38%) |
Jun 07, 2024 | 26.35 | 26.38 | 25.93 | 26.12 | 1,116,336 | -0.39(-1.47%) |
Jun 06, 2024 | 26.50 | 26.89 | 26.34 | 26.51 | 1,243,043 | -0.17(-0.64%) |
Jun 05, 2024 | 26.19 | 26.83 | 26.17 | 26.68 | 1,376,508 | +0.63(+2.42%) |
Jun 04, 2024 | 26.37 | 26.56 | 25.95 | 26.05 | 1,983,742 | -0.46(-1.74%) |
Jun 03, 2024 | 26.84 | 26.92 | 26.01 | 26.51 | 1,641,456 | -0.10(-0.38%) |
May 31, 2024 | 26.64 | 26.72 | 25.96 | 26.61 | 1,925,154 | -0.03(-0.11%) |
May 30, 2024 | 26.58 | 26.96 | 26.33 | 26.64 | 1,464,868 | -0.07(-0.26%) |
May 29, 2024 | 26.91 | 26.95 | 26.59 | 26.71 | 1,791,283 | -0.50(-1.84%) |
May 28, 2024 | 27.41 | 27.47 | 26.91 | 27.21 | 1,486,593 | -0.15(-0.55%) |
May 24, 2024 | 27.64 | 27.78 | 27.16 | 27.36 | 1,380,757 | -0.08(-0.29%) |
May 23, 2024 | 28.16 | 28.16 | 27.32 | 27.44 | 1,743,579 | -0.47(-1.68%) |
May 22, 2024 | 27.93 | 28.60 | 27.84 | 27.91 | 2,476,077 | +0.09(+0.32%) |
May 21, 2024 | 27.64 | 27.89 | 27.58 | 27.82 | 1,360,647 | -0.02(-0.07%) |
May 20, 2024 | 28.50 | 28.57 | 27.43 | 27.84 | 1,315,921 | +0.07(+0.25%) |
May 17, 2024 | 27.26 | 27.93 | 27.17 | 27.77 | 1,467,189 | +0.45(+1.65%) |
May 16, 2024 | 28.08 | 28.42 | 27.23 | 27.32 | 2,377,530 | -0.73(-2.60%) |
May 15, 2024 | 27.98 | 28.19 | 27.61 | 28.05 | 1,888,533 | +0.30(+1.08%) |
May 14, 2024 | 26.38 | 27.80 | 26.20 | 27.75 | 2,883,941 | +1.40(+5.31%) |
May 13, 2024 | 27.27 | 27.32 | 26.16 | 26.35 | 3,502,595 | -0.92(-3.37%) |
May 10, 2024 | 26.58 | 27.50 | 26.20 | 27.27 | 2,615,338 | +0.89(+3.37%) |
May 09, 2024 | 26.49 | 26.49 | 25.70 | 26.38 | 3,141,372 | -0.17(-0.64%) |
May 08, 2024 | 23.00 | 26.70 | 22.60 | 26.55 | 7,903,732 | +5.78(+27.83%) |
May 07, 2024 | 20.91 | 21.05 | 20.75 | 20.77 | 2,784,901 | -0.12(-0.57%) |
May 06, 2024 | 20.80 | 20.93 | 20.58 | 20.89 | 1,559,061 | +0.35(+1.70%) |
May 03, 2024 | 20.24 | 20.61 | 20.09 | 20.54 | 1,580,466 | +0.65(+3.27%) |
May 02, 2024 | 20.25 | 20.25 | 19.59 | 19.89 | 1,162,756 | -0.10(-0.50%) |
May 01, 2024 | 20.05 | 20.42 | 19.71 | 19.99 | 1,904,204 | +0.33(+1.68%) |
Apr 30, 2024 | 19.64 | 20.15 | 19.60 | 19.66 | 1,775,162 | -0.18(-0.91%) |
Apr 29, 2024 | 19.60 | 20.10 | 19.57 | 19.84 | 2,494,261 | +0.35(+1.80%) |
Apr 26, 2024 | 20.00 | 20.05 | 19.23 | 19.49 | 3,117,808 | -0.65(-3.23%) |
Apr 25, 2024 | 19.90 | 20.30 | 19.41 | 20.14 | 1,376,125 | -0.09(-0.44%) |
Apr 24, 2024 | 20.63 | 20.66 | 20.14 | 20.23 | 1,537,589 | -0.29(-1.41%) |
Apr 23, 2024 | 20.10 | 20.64 | 20.05 | 20.52 | 1,021,295 | +0.54(+2.70%) |
Apr 22, 2024 | 19.81 | 20.24 | 19.55 | 19.98 | 1,520,976 | +0.32(+1.63%) |
Apr 19, 2024 | 19.65 | 19.97 | 19.56 | 19.66 | 1,491,970 | +0.02(+0.10%) |
Apr 18, 2024 | 19.65 | 19.96 | 19.43 | 19.64 | 1,326,892 | -0.06(-0.30%) |
Apr 17, 2024 | 19.78 | 20.20 | 19.65 | 19.70 | 1,822,616 | +0.01(+0.05%) |
Apr 16, 2024 | 20.05 | 20.14 | 19.68 | 19.69 | 1,171,490 | -0.38(-1.89%) |
Apr 15, 2024 | 20.63 | 20.83 | 20.03 | 20.07 | 1,400,482 | -0.39(-1.91%) |
Apr 12, 2024 | 21.20 | 21.31 | 20.36 | 20.46 | 1,668,220 | -0.98(-4.57%) |
Apr 11, 2024 | 21.46 | 21.54 | 21.25 | 21.44 | 873,075 | +0.04(+0.19%) |
Apr 10, 2024 | 21.78 | 22.01 | 21.34 | 21.40 | 1,233,732 | -0.76(-3.43%) |
Apr 09, 2024 | 22.05 | 22.25 | 21.79 | 22.16 | 1,304,600 | +0.30(+1.37%) |
Apr 08, 2024 | 22.00 | 22.11 | 21.77 | 21.86 | 1,433,163 | -0.13(-0.59%) |
Apr 05, 2024 | 21.57 | 22.00 | 21.51 | 21.99 | 2,137,840 | +0.48(+2.23%) |
Apr 04, 2024 | 21.97 | 22.13 | 21.33 | 21.51 | 1,313,859 | -0.26(-1.19%) |
Apr 03, 2024 | 21.42 | 22.03 | 21.35 | 21.77 | 847,153 | +0.23(+1.07%) |
Apr 02, 2024 | 21.26 | 21.70 | 21.06 | 21.54 | 1,588,104 | -0.01(-0.05%) |