Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.35 | 26.35 | 24.68 | 24.77 | 527,155 | -1.41(-5.39%) |
Jun 27, 2024 | 25.25 | 26.27 | 25.22 | 26.18 | 289,283 | +0.79(+3.11%) |
Jun 26, 2024 | 25.87 | 25.93 | 25.32 | 25.39 | 289,158 | -0.68(-2.61%) |
Jun 25, 2024 | 25.58 | 26.07 | 25.37 | 26.07 | 390,663 | +0.45(+1.76%) |
Jun 24, 2024 | 24.52 | 25.81 | 24.52 | 25.62 | 816,712 | +1.10(+4.49%) |
Jun 21, 2024 | 24.67 | 24.88 | 24.41 | 24.52 | 790,672 | -0.18(-0.73%) |
Jun 20, 2024 | 25.25 | 25.25 | 24.56 | 24.70 | 539,617 | -0.43(-1.71%) |
Jun 18, 2024 | 24.77 | 25.18 | 24.59 | 25.13 | 372,249 | +0.19(+0.76%) |
Jun 17, 2024 | 25.14 | 25.18 | 24.75 | 24.94 | 350,281 | -0.28(-1.11%) |
Jun 14, 2024 | 25.35 | 25.46 | 24.67 | 25.22 | 498,055 | -0.41(-1.60%) |
Jun 13, 2024 | 25.57 | 25.89 | 25.29 | 25.63 | 375,042 | -0.03(-0.12%) |
Jun 12, 2024 | 26.71 | 26.87 | 25.54 | 25.66 | 829,752 | -0.49(-1.87%) |
Jun 11, 2024 | 26.83 | 26.94 | 26.10 | 26.15 | 381,463 | -0.91(-3.36%) |
Jun 10, 2024 | 26.38 | 27.45 | 26.34 | 27.06 | 421,352 | +0.43(+1.61%) |
Jun 07, 2024 | 27.26 | 27.59 | 26.58 | 26.63 | 374,893 | -1.18(-4.24%) |
Jun 06, 2024 | 27.92 | 27.98 | 27.39 | 27.81 | 373,725 | -0.12(-0.43%) |
Jun 05, 2024 | 27.61 | 27.97 | 27.49 | 27.93 | 189,970 | +0.43(+1.56%) |
Jun 04, 2024 | 27.74 | 27.81 | 27.39 | 27.50 | 269,623 | -0.54(-1.93%) |
Jun 03, 2024 | 27.95 | 28.16 | 27.45 | 28.04 | 367,178 | +0.17(+0.61%) |
May 31, 2024 | 27.43 | 27.95 | 27.21 | 27.87 | 418,755 | +1.17(+4.38%) |
May 30, 2024 | 25.92 | 26.80 | 25.91 | 26.70 | 717,903 | +0.98(+3.81%) |
May 29, 2024 | 26.57 | 26.57 | 25.70 | 25.72 | 341,294 | -1.18(-4.40%) |
May 28, 2024 | 27.83 | 27.92 | 26.83 | 26.90 | 520,876 | -0.82(-2.97%) |
May 24, 2024 | 27.20 | 27.93 | 27.11 | 27.73 | 438,712 | +0.60(+2.22%) |
May 23, 2024 | 27.70 | 27.70 | 27.02 | 27.13 | 670,713 | -0.43(-1.55%) |
May 22, 2024 | 27.12 | 27.82 | 26.96 | 27.55 | 502,788 | +0.45(+1.65%) |
May 21, 2024 | 26.83 | 27.29 | 26.76 | 27.11 | 229,731 | +0.20(+0.76%) |
May 20, 2024 | 26.97 | 27.20 | 26.56 | 26.90 | 150,792 | -0.11(-0.39%) |
May 17, 2024 | 27.15 | 27.20 | 26.74 | 27.01 | 315,942 | -0.09(-0.32%) |
May 16, 2024 | 27.05 | 27.32 | 27.00 | 27.10 | 313,621 | -0.04(-0.14%) |
May 15, 2024 | 26.36 | 27.15 | 26.17 | 27.14 | 513,321 | +1.22(+4.71%) |
May 14, 2024 | 26.49 | 26.67 | 25.70 | 25.92 | 835,492 | -0.58(-2.20%) |
May 13, 2024 | 27.07 | 27.39 | 26.49 | 26.50 | 848,113 | -0.58(-2.15%) |
May 10, 2024 | 26.94 | 27.46 | 26.65 | 27.08 | 541,217 | +0.36(+1.34%) |
May 09, 2024 | 26.07 | 26.98 | 25.94 | 26.72 | 433,612 | +0.65(+2.49%) |
May 08, 2024 | 25.42 | 26.09 | 25.21 | 26.07 | 472,083 | +0.52(+2.05%) |
May 07, 2024 | 25.93 | 25.95 | 25.35 | 25.55 | 723,320 | -0.29(-1.13%) |
May 06, 2024 | 25.18 | 25.92 | 25.09 | 25.84 | 864,478 | +0.84(+3.37%) |
May 03, 2024 | 24.24 | 25.57 | 23.90 | 24.99 | 1,402,196 | +1.09(+4.54%) |
May 02, 2024 | 22.88 | 23.93 | 22.88 | 23.91 | 788,319 | +1.32(+5.84%) |