Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 25.07 | 25.47 | 24.95 | 25.44 | 166,104 | +0.12(+0.47%) |
Jun 25, 2024 | 25.47 | 25.80 | 25.00 | 25.32 | 175,433 | -0.16(-0.63%) |
Jun 24, 2024 | 25.06 | 25.67 | 25.06 | 25.48 | 190,760 | +0.49(+1.96%) |
Jun 21, 2024 | 24.67 | 25.29 | 24.56 | 24.99 | 553,426 | +0.44(+1.79%) |
Jun 20, 2024 | 24.29 | 24.68 | 23.70 | 24.55 | 282,530 | +0.24(+0.99%) |
Jun 18, 2024 | 24.29 | 24.61 | 23.42 | 24.31 | 463,365 | -0.26(-1.06%) |
Jun 17, 2024 | 26.23 | 26.44 | 24.32 | 24.57 | 547,310 | -1.88(-7.11%) |
Jun 14, 2024 | 26.54 | 26.71 | 26.15 | 26.45 | 190,281 | -0.56(-2.07%) |
Jun 13, 2024 | 27.06 | 27.18 | 26.54 | 27.01 | 107,643 | -0.24(-0.88%) |
Jun 12, 2024 | 27.66 | 28.14 | 27.23 | 27.25 | 120,840 | +0.48(+1.79%) |
Jun 11, 2024 | 26.80 | 26.86 | 26.47 | 26.77 | 113,329 | -0.27(-1.00%) |
Jun 10, 2024 | 27.20 | 27.32 | 26.62 | 27.04 | 148,271 | -0.40(-1.46%) |
Jun 07, 2024 | 27.19 | 27.76 | 27.05 | 27.44 | 122,326 | -0.10(-0.36%) |
Jun 06, 2024 | 28.57 | 28.59 | 27.53 | 27.54 | 106,317 | -1.21(-4.21%) |
Jun 05, 2024 | 28.08 | 28.75 | 27.81 | 28.75 | 126,620 | +0.77(+2.75%) |
Jun 04, 2024 | 28.13 | 28.16 | 27.75 | 27.98 | 102,163 | -0.24(-0.85%) |
Jun 03, 2024 | 28.66 | 28.70 | 28.01 | 28.22 | 92,920 | -0.11(-0.39%) |
May 31, 2024 | 28.31 | 28.75 | 28.26 | 28.33 | 129,351 | +0.10(+0.35%) |
May 30, 2024 | 27.94 | 28.48 | 27.73 | 28.23 | 114,517 | +0.32(+1.15%) |
May 29, 2024 | 27.87 | 28.15 | 27.72 | 27.91 | 108,910 | -0.34(-1.20%) |
May 28, 2024 | 28.44 | 28.76 | 28.14 | 28.25 | 120,163 | -0.16(-0.56%) |
May 24, 2024 | 28.44 | 28.45 | 28.20 | 28.41 | 92,978 | +0.12(+0.42%) |
May 23, 2024 | 28.33 | 28.73 | 27.66 | 28.29 | 161,365 | -0.04(-0.14%) |
May 22, 2024 | 28.52 | 28.68 | 28.21 | 28.33 | 82,530 | -0.32(-1.12%) |
May 21, 2024 | 28.49 | 28.72 | 28.19 | 28.65 | 107,879 | +0.04(+0.14%) |
May 20, 2024 | 29.15 | 29.32 | 28.55 | 28.61 | 97,732 | -0.61(-2.09%) |
May 17, 2024 | 29.83 | 29.83 | 29.18 | 29.22 | 124,628 | -0.48(-1.62%) |
May 16, 2024 | 29.06 | 29.72 | 28.74 | 29.70 | 121,421 | +0.59(+2.03%) |
May 15, 2024 | 29.64 | 29.87 | 29.07 | 29.11 | 96,603 | -0.17(-0.58%) |
May 14, 2024 | 29.31 | 29.41 | 29.09 | 29.28 | 114,491 | +0.34(+1.17%) |
May 13, 2024 | 29.00 | 29.29 | 28.91 | 28.94 | 92,735 | +0.11(+0.38%) |
May 10, 2024 | 28.80 | 29.23 | 28.57 | 28.83 | 124,220 | +0.03(+0.10%) |
May 09, 2024 | 28.66 | 29.28 | 28.66 | 28.80 | 120,726 | +0.11(+0.38%) |
May 08, 2024 | 28.50 | 29.02 | 28.18 | 28.69 | 117,874 | -0.02(-0.07%) |
May 07, 2024 | 28.18 | 28.93 | 28.18 | 28.71 | 171,025 | +0.82(+2.94%) |
May 06, 2024 | 28.64 | 28.68 | 27.88 | 27.89 | 164,422 | -0.70(-2.45%) |
May 03, 2024 | 29.08 | 30.21 | 28.52 | 28.59 | 148,242 | +1.71(+6.36%) |
May 02, 2024 | 26.72 | 27.09 | 26.50 | 26.88 | 124,069 | +0.41(+1.54%) |
May 01, 2024 | 26.87 | 26.98 | 26.38 | 26.47 | 128,273 | -0.27(-1.00%) |
Apr 30, 2024 | 26.99 | 27.14 | 26.71 | 26.74 | 105,121 | -0.57(-2.10%) |
Apr 29, 2024 | 27.21 | 27.82 | 27.20 | 27.32 | 92,683 | +0.41(+1.51%) |
Apr 26, 2024 | 27.36 | 27.55 | 26.91 | 26.91 | 92,348 | -0.40(-1.45%) |
Apr 25, 2024 | 26.36 | 27.49 | 26.33 | 27.31 | 171,188 | +0.62(+2.34%) |
Apr 24, 2024 | 26.82 | 27.05 | 26.51 | 26.68 | 110,351 | -0.36(-1.32%) |
Apr 23, 2024 | 26.59 | 27.10 | 26.59 | 27.04 | 90,985 | +0.56(+2.10%) |
Apr 22, 2024 | 26.45 | 26.78 | 26.25 | 26.48 | 150,203 | +0.29(+1.10%) |
Apr 19, 2024 | 25.33 | 26.24 | 25.20 | 26.20 | 126,650 | +0.70(+2.76%) |
Apr 18, 2024 | 25.59 | 25.78 | 25.27 | 25.49 | 138,960 | -0.10(-0.39%) |
Apr 17, 2024 | 26.26 | 26.42 | 25.55 | 25.59 | 96,188 | -0.34(-1.30%) |
Apr 16, 2024 | 26.13 | 26.34 | 25.75 | 25.93 | 97,118 | -0.47(-1.76%) |
Apr 15, 2024 | 26.50 | 26.54 | 26.08 | 26.39 | 131,468 | -0.03(-0.11%) |
Apr 12, 2024 | 26.97 | 27.16 | 26.35 | 26.42 | 90,929 | -0.76(-2.81%) |
Apr 11, 2024 | 27.33 | 27.55 | 26.89 | 27.19 | 96,809 | -0.09(-0.33%) |
Apr 10, 2024 | 27.37 | 27.52 | 26.91 | 27.28 | 150,860 | -1.03(-3.64%) |
Apr 09, 2024 | 27.89 | 28.53 | 27.85 | 28.31 | 86,943 | +0.52(+1.85%) |
Apr 08, 2024 | 27.82 | 28.44 | 27.53 | 27.79 | 102,156 | +0.22(+0.79%) |
Apr 05, 2024 | 27.82 | 27.98 | 27.16 | 27.57 | 284,599 | -0.40(-1.42%) |
Apr 04, 2024 | 28.44 | 28.79 | 27.76 | 27.97 | 197,368 | -0.33(-1.16%) |
Apr 03, 2024 | 28.51 | 28.66 | 27.95 | 28.30 | 176,909 | -0.46(-1.59%) |
Apr 02, 2024 | 29.41 | 29.41 | 28.61 | 28.75 | 187,027 | -0.87(-2.94%) |