Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 27.03 | 27.43 | 26.91 | 27.21 | 617,415 | +0.11(+0.41%) |
Jun 25, 2024 | 28.06 | 28.32 | 26.97 | 27.10 | 889,939 | -1.08(-3.83%) |
Jun 24, 2024 | 28.30 | 29.55 | 28.06 | 28.18 | 566,120 | -0.06(-0.21%) |
Jun 21, 2024 | 26.72 | 28.34 | 26.62 | 28.24 | 2,132,403 | +1.63(+6.13%) |
Jun 20, 2024 | 27.73 | 28.26 | 26.48 | 26.61 | 698,217 | -1.19(-4.28%) |
Jun 18, 2024 | 27.96 | 28.19 | 27.45 | 27.80 | 808,902 | -0.33(-1.17%) |
Jun 17, 2024 | 28.52 | 28.91 | 27.98 | 28.13 | 807,442 | -0.56(-1.95%) |
Jun 14, 2024 | 28.48 | 28.87 | 27.94 | 28.69 | 338,123 | -0.13(-0.45%) |
Jun 13, 2024 | 30.23 | 30.23 | 28.75 | 28.82 | 336,333 | -1.38(-4.57%) |
Jun 12, 2024 | 30.74 | 30.74 | 29.96 | 30.20 | 317,650 | +0.02(+0.07%) |
Jun 11, 2024 | 30.38 | 30.38 | 29.84 | 30.18 | 264,202 | -0.53(-1.73%) |
Jun 10, 2024 | 30.00 | 30.73 | 29.98 | 30.71 | 248,080 | +0.48(+1.59%) |
Jun 07, 2024 | 29.83 | 30.42 | 29.82 | 30.23 | 272,893 | +0.06(+0.20%) |
Jun 06, 2024 | 30.27 | 30.62 | 30.00 | 30.17 | 360,671 | -0.21(-0.69%) |
Jun 05, 2024 | 30.31 | 30.46 | 29.96 | 30.38 | 283,755 | +0.05(+0.16%) |
Jun 04, 2024 | 31.31 | 31.50 | 30.30 | 30.33 | 356,973 | -1.03(-3.28%) |
Jun 03, 2024 | 31.26 | 31.91 | 31.03 | 31.36 | 303,275 | +0.41(+1.32%) |
May 31, 2024 | 31.27 | 31.67 | 30.48 | 30.95 | 560,398 | -0.30(-0.96%) |
May 30, 2024 | 30.22 | 31.42 | 30.22 | 31.25 | 413,518 | +1.09(+3.61%) |
May 29, 2024 | 30.85 | 31.03 | 29.94 | 30.16 | 342,954 | -1.10(-3.52%) |
May 28, 2024 | 31.35 | 31.93 | 31.03 | 31.26 | 409,657 | +0.08(+0.26%) |
May 24, 2024 | 31.75 | 31.86 | 31.11 | 31.18 | 413,882 | -0.30(-0.95%) |
May 23, 2024 | 32.15 | 32.26 | 31.44 | 31.48 | 313,778 | -0.58(-1.81%) |
May 22, 2024 | 31.62 | 32.31 | 31.54 | 32.06 | 355,994 | +0.24(+0.75%) |
May 21, 2024 | 32.50 | 32.56 | 31.76 | 31.82 | 383,164 | -0.63(-1.94%) |
May 20, 2024 | 31.58 | 32.86 | 31.44 | 32.45 | 565,858 | +0.80(+2.53%) |
May 17, 2024 | 31.12 | 31.68 | 30.90 | 31.65 | 549,135 | +0.42(+1.34%) |
May 16, 2024 | 29.71 | 31.56 | 29.68 | 31.23 | 623,286 | +1.52(+5.12%) |
May 15, 2024 | 29.14 | 29.96 | 28.96 | 29.71 | 407,256 | +0.78(+2.70%) |
May 14, 2024 | 29.05 | 29.41 | 28.62 | 28.93 | 576,669 | +0.18(+0.63%) |
May 13, 2024 | 28.18 | 29.76 | 28.12 | 28.75 | 632,403 | +0.76(+2.72%) |
May 10, 2024 | 28.86 | 28.92 | 27.67 | 27.99 | 608,526 | -0.84(-2.91%) |
May 09, 2024 | 28.60 | 29.32 | 27.69 | 28.83 | 780,092 | +0.06(+0.21%) |
May 08, 2024 | 26.51 | 29.11 | 26.51 | 28.77 | 1,439,209 | -0.34(-1.17%) |
May 07, 2024 | 29.27 | 29.60 | 28.98 | 29.11 | 586,720 | -0.07(-0.24%) |
May 06, 2024 | 29.18 | 29.73 | 29.16 | 29.18 | 680,585 | +0.14(+0.48%) |
May 03, 2024 | 29.75 | 29.87 | 28.86 | 29.04 | 546,852 | -0.30(-1.02%) |
May 02, 2024 | 29.06 | 29.35 | 28.64 | 29.34 | 305,062 | +0.68(+2.37%) |
May 01, 2024 | 27.99 | 29.41 | 27.94 | 28.66 | 431,429 | +0.46(+1.63%) |
Apr 30, 2024 | 28.61 | 28.98 | 28.18 | 28.20 | 399,061 | -0.89(-3.06%) |
Apr 29, 2024 | 29.22 | 29.86 | 28.86 | 29.09 | 345,044 | +0.01(+0.03%) |
Apr 26, 2024 | 28.82 | 29.41 | 28.41 | 29.08 | 353,300 | +0.29(+1.01%) |
Apr 25, 2024 | 28.36 | 28.91 | 27.82 | 28.79 | 425,234 | +0.31(+1.09%) |
Apr 24, 2024 | 27.55 | 28.59 | 27.30 | 28.48 | 442,179 | +1.04(+3.79%) |
Apr 23, 2024 | 27.44 | 28.34 | 27.30 | 27.44 | 372,519 | -0.08(-0.29%) |
Apr 22, 2024 | 28.08 | 28.23 | 27.15 | 27.52 | 335,074 | -0.46(-1.64%) |
Apr 19, 2024 | 28.11 | 28.56 | 27.71 | 27.98 | 390,263 | -0.33(-1.17%) |
Apr 18, 2024 | 27.58 | 28.67 | 27.21 | 28.31 | 348,436 | +0.85(+3.10%) |
Apr 17, 2024 | 27.57 | 27.86 | 27.18 | 27.46 | 337,748 | -0.10(-0.36%) |
Apr 16, 2024 | 28.26 | 28.26 | 27.53 | 27.56 | 289,513 | -0.84(-2.96%) |
Apr 15, 2024 | 28.65 | 29.30 | 28.11 | 28.40 | 365,596 | -0.37(-1.29%) |
Apr 12, 2024 | 28.84 | 29.25 | 28.27 | 28.77 | 254,321 | -0.08(-0.28%) |
Apr 11, 2024 | 28.70 | 29.13 | 28.22 | 28.85 | 260,803 | +0.24(+0.84%) |
Apr 10, 2024 | 28.90 | 28.91 | 28.12 | 28.61 | 311,672 | -0.68(-2.32%) |
Apr 09, 2024 | 29.32 | 29.93 | 29.15 | 29.29 | 248,684 | +0.05(+0.17%) |
Apr 08, 2024 | 28.42 | 29.66 | 28.22 | 29.24 | 329,714 | +0.80(+2.81%) |
Apr 05, 2024 | 28.40 | 28.56 | 28.01 | 28.44 | 278,399 | +0.01(+0.04%) |
Apr 04, 2024 | 29.00 | 29.15 | 28.22 | 28.43 | 270,035 | -0.30(-1.04%) |
Apr 03, 2024 | 28.14 | 28.87 | 28.01 | 28.73 | 296,047 | +0.62(+2.21%) |
Apr 02, 2024 | 29.05 | 29.05 | 28.05 | 28.11 | 414,354 | -1.00(-3.44%) |