Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 28.91 | 29.28 | 28.88 | 29.27 | 766,756 | -0.04(-0.14%) |
Jun 20, 2024 | 29.04 | 29.35 | 29.01 | 29.31 | 556,334 | -0.20(-0.68%) |
Jun 18, 2024 | 29.29 | 29.54 | 29.29 | 29.51 | 487,827 | +0.26(+0.89%) |
Jun 17, 2024 | 28.96 | 29.27 | 28.87 | 29.25 | 627,049 | +0.24(+0.83%) |
Jun 14, 2024 | 29.07 | 29.22 | 28.76 | 29.01 | 909,651 | -1.11(-3.69%) |
Jun 13, 2024 | 30.16 | 30.21 | 29.80 | 30.12 | 517,431 | -0.50(-1.63%) |
Jun 12, 2024 | 31.07 | 31.26 | 30.52 | 30.62 | 2,192,021 | +3.70(+13.74%) |
Jun 11, 2024 | 26.60 | 26.96 | 26.48 | 26.92 | 390,421 | +0.32(+1.20%) |
Jun 10, 2024 | 26.34 | 26.62 | 26.22 | 26.60 | 536,659 | -0.48(-1.77%) |
Jun 07, 2024 | 27.48 | 27.49 | 27.07 | 27.08 | 684,171 | -1.05(-3.73%) |
Jun 06, 2024 | 28.45 | 28.54 | 27.98 | 28.13 | 634,966 | -0.27(-0.95%) |
Jun 05, 2024 | 28.00 | 28.41 | 27.89 | 28.40 | 544,303 | +0.78(+2.82%) |
Jun 04, 2024 | 27.31 | 27.66 | 27.31 | 27.62 | 320,723 | +0.38(+1.40%) |
Jun 03, 2024 | 27.00 | 27.25 | 27.00 | 27.24 | 292,675 | +0.26(+0.96%) |
May 31, 2024 | 26.81 | 27.00 | 26.72 | 26.98 | 419,647 | +0.38(+1.43%) |
May 30, 2024 | 26.52 | 26.64 | 26.40 | 26.60 | 428,141 | +0.74(+2.86%) |
May 29, 2024 | 26.00 | 26.12 | 25.83 | 25.86 | 310,982 | -0.53(-2.01%) |
May 28, 2024 | 26.39 | 26.53 | 26.18 | 26.39 | 493,564 | -0.08(-0.30%) |
May 24, 2024 | 26.19 | 26.57 | 26.12 | 26.47 | 411,103 | +0.47(+1.81%) |
May 23, 2024 | 26.42 | 26.44 | 25.97 | 26.00 | 504,308 | -0.46(-1.74%) |
May 22, 2024 | 26.66 | 26.66 | 26.39 | 26.46 | 381,081 | -0.45(-1.67%) |
May 21, 2024 | 27.01 | 27.06 | 26.82 | 26.91 | 584,224 | -0.57(-2.07%) |
May 20, 2024 | 27.35 | 27.49 | 27.14 | 27.48 | 505,082 | +0.18(+0.66%) |
May 17, 2024 | 27.31 | 27.38 | 27.16 | 27.30 | 240,377 | -0.16(-0.58%) |
May 16, 2024 | 27.57 | 27.65 | 27.38 | 27.46 | 474,887 | -0.37(-1.33%) |
May 15, 2024 | 27.29 | 27.91 | 27.19 | 27.83 | 1,094,843 | +0.85(+3.15%) |
May 14, 2024 | 26.86 | 27.07 | 26.78 | 26.98 | 259,477 | +0.50(+1.89%) |
May 13, 2024 | 26.78 | 26.86 | 26.47 | 26.48 | 425,146 | -0.65(-2.40%) |
May 10, 2024 | 26.99 | 27.16 | 26.92 | 27.13 | 502,732 | +0.27(+1.01%) |
May 09, 2024 | 26.47 | 26.87 | 26.46 | 26.86 | 352,553 | +0.43(+1.63%) |
May 08, 2024 | 26.42 | 26.48 | 26.24 | 26.43 | 354,407 | -0.14(-0.53%) |
May 07, 2024 | 26.59 | 26.72 | 26.49 | 26.57 | 251,723 | +0.54(+2.07%) |
May 06, 2024 | 25.92 | 26.20 | 25.92 | 26.03 | 198,324 | +0.11(+0.42%) |
May 03, 2024 | 26.09 | 26.11 | 25.73 | 25.92 | 246,039 | +0.31(+1.21%) |
May 02, 2024 | 25.61 | 25.74 | 25.37 | 25.61 | 295,238 | +0.09(+0.35%) |
May 01, 2024 | 25.58 | 25.80 | 25.34 | 25.52 | 251,352 | -0.10(-0.39%) |
Apr 30, 2024 | 25.88 | 26.01 | 25.59 | 25.62 | 346,713 | -0.65(-2.47%) |
Apr 29, 2024 | 26.20 | 26.37 | 26.18 | 26.27 | 279,663 | +0.04(+0.15%) |
Apr 26, 2024 | 26.16 | 26.39 | 25.98 | 26.23 | 533,991 | +0.16(+0.61%) |
Apr 25, 2024 | 26.03 | 26.31 | 25.97 | 26.07 | 607,329 | -0.59(-2.21%) |
Apr 24, 2024 | 26.69 | 26.73 | 26.22 | 26.66 | 452,534 | -0.08(-0.30%) |
Apr 23, 2024 | 26.78 | 26.96 | 26.54 | 26.74 | 448,295 | -0.06(-0.22%) |
Apr 22, 2024 | 26.65 | 26.93 | 26.49 | 26.80 | 435,729 | +0.35(+1.32%) |
Apr 19, 2024 | 26.23 | 26.59 | 26.19 | 26.45 | 708,916 | +0.84(+3.28%) |
Apr 18, 2024 | 26.00 | 26.70 | 25.61 | 25.61 | 2,107,253 | -2.64(-9.35%) |
Apr 17, 2024 | 28.32 | 28.42 | 27.92 | 28.25 | 1,334,662 | +0.56(+2.02%) |
Apr 16, 2024 | 27.90 | 28.00 | 27.60 | 27.69 | 671,964 | -0.49(-1.74%) |
Apr 15, 2024 | 28.59 | 28.64 | 27.98 | 28.18 | 455,563 | -0.04(-0.14%) |
Apr 12, 2024 | 28.59 | 28.74 | 28.13 | 28.22 | 295,813 | -0.57(-1.98%) |
Apr 11, 2024 | 28.97 | 28.98 | 28.53 | 28.79 | 271,261 | +0.13(+0.45%) |
Apr 10, 2024 | 28.68 | 28.89 | 28.57 | 28.66 | 766,762 | -0.62(-2.12%) |
Apr 09, 2024 | 29.35 | 29.73 | 29.00 | 29.28 | 926,300 | +0.08(+0.27%) |
Apr 08, 2024 | 29.32 | 29.59 | 29.03 | 29.20 | 1,878,760 | -0.98(-3.25%) |
Apr 05, 2024 | 29.09 | 30.62 | 29.03 | 30.18 | 2,466,463 | +0.71(+2.41%) |
Apr 04, 2024 | 29.86 | 30.11 | 29.43 | 29.47 | 396,232 | -0.35(-1.16%) |
Apr 03, 2024 | 29.33 | 29.83 | 29.33 | 29.82 | 439,754 | -0.01(-0.03%) |
Apr 02, 2024 | 29.49 | 29.86 | 29.42 | 29.83 | 295,972 | +0.42(+1.44%) |