Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 22.35 | 22.53 | 22.14 | 22.35 | 5,196,982 | +0.13(+0.59%) |
Jun 27, 2024 | 22.38 | 22.44 | 22.19 | 22.22 | 2,842,560 | -0.17(-0.75%) |
Jun 26, 2024 | 22.38 | 22.51 | 22.32 | 22.39 | 1,807,122 | -0.15(-0.66%) |
Jun 25, 2024 | 22.75 | 22.79 | 22.42 | 22.54 | 2,085,327 | -0.32(-1.38%) |
Jun 24, 2024 | 22.61 | 22.99 | 22.49 | 22.85 | 2,688,070 | +0.34(+1.49%) |
Jun 21, 2024 | 22.29 | 22.60 | 22.10 | 22.52 | 6,490,214 | +0.23(+1.02%) |
Jun 20, 2024 | 22.23 | 22.39 | 22.13 | 22.29 | 2,823,386 | +0.20(+0.89%) |
Jun 18, 2024 | 21.86 | 22.12 | 21.80 | 22.09 | 3,782,348 | +0.24(+1.08%) |
Jun 17, 2024 | 21.48 | 21.94 | 21.37 | 21.86 | 3,206,947 | +0.33(+1.51%) |
Jun 14, 2024 | 21.45 | 21.54 | 21.27 | 21.53 | 3,377,302 | -0.13(-0.59%) |
Jun 13, 2024 | 22.14 | 22.16 | 21.64 | 21.66 | 4,259,896 | -0.61(-2.75%) |
Jun 12, 2024 | 22.79 | 23.19 | 22.14 | 22.27 | 5,746,976 | +0.12(+0.53%) |
Jun 11, 2024 | 22.34 | 22.40 | 22.10 | 22.15 | 2,962,905 | -0.38(-1.71%) |
Jun 10, 2024 | 22.45 | 22.64 | 22.39 | 22.54 | 2,394,365 | -0.04(-0.17%) |
Jun 07, 2024 | 22.57 | 22.75 | 22.48 | 22.57 | 1,734,529 | -0.33(-1.42%) |
Jun 06, 2024 | 22.97 | 23.16 | 22.81 | 22.90 | 3,441,518 | -0.10(-0.43%) |
Jun 05, 2024 | 23.18 | 23.21 | 22.71 | 23.00 | 2,889,058 | -0.13(-0.55%) |
Jun 04, 2024 | 22.91 | 23.34 | 22.91 | 23.13 | 3,833,384 | +0.05(+0.21%) |
Jun 03, 2024 | 23.45 | 23.53 | 22.89 | 23.08 | 2,673,504 | -0.20(-0.85%) |
May 31, 2024 | 22.79 | 23.30 | 22.78 | 23.28 | 5,853,177 | +0.53(+2.34%) |
May 30, 2024 | 22.56 | 22.75 | 22.49 | 22.74 | 3,370,367 | +0.32(+1.41%) |
May 29, 2024 | 22.44 | 22.48 | 22.32 | 22.43 | 3,463,125 | -0.33(-1.43%) |
May 28, 2024 | 23.06 | 23.14 | 22.69 | 22.75 | 2,706,074 | -0.26(-1.11%) |
May 24, 2024 | 22.98 | 23.04 | 22.83 | 23.01 | 2,525,781 | +0.20(+0.86%) |
May 23, 2024 | 23.42 | 23.42 | 22.68 | 22.81 | 3,777,611 | -0.62(-2.65%) |
May 22, 2024 | 23.40 | 23.67 | 23.32 | 23.43 | 3,020,469 | -0.11(-0.46%) |
May 21, 2024 | 23.61 | 23.70 | 23.50 | 23.54 | 2,644,365 | -0.07(-0.29%) |
May 20, 2024 | 23.88 | 23.96 | 23.54 | 23.61 | 3,242,321 | -0.34(-1.40%) |
May 17, 2024 | 23.83 | 23.96 | 23.72 | 23.95 | 2,435,010 | +0.12(+0.50%) |
May 16, 2024 | 24.07 | 24.21 | 23.82 | 23.83 | 3,200,063 | -0.35(-1.43%) |
May 15, 2024 | 24.44 | 24.52 | 24.07 | 24.17 | 2,760,986 | +0.09(+0.37%) |
May 14, 2024 | 23.79 | 24.14 | 23.79 | 24.08 | 2,969,562 | +0.46(+1.96%) |
May 13, 2024 | 23.53 | 23.78 | 23.51 | 23.62 | 3,284,912 | +0.21(+0.88%) |
May 10, 2024 | 23.81 | 23.84 | 23.31 | 23.41 | 3,910,539 | -0.39(-1.66%) |
May 09, 2024 | 23.15 | 23.87 | 23.11 | 23.81 | 4,506,888 | +0.65(+2.81%) |
May 08, 2024 | 22.78 | 23.17 | 22.71 | 23.16 | 5,166,950 | +0.18(+0.77%) |
May 07, 2024 | 23.14 | 23.19 | 22.97 | 22.98 | 3,285,161 | -0.12(-0.51%) |
May 06, 2024 | 23.27 | 23.36 | 22.99 | 23.10 | 5,797,641 | +0.04(+0.17%) |
May 03, 2024 | 23.05 | 23.55 | 22.93 | 23.06 | 5,946,997 | +0.40(+1.79%) |
May 02, 2024 | 22.68 | 22.77 | 22.49 | 22.65 | 4,778,664 | +0.20(+0.88%) |
May 01, 2024 | 22.55 | 22.92 | 22.42 | 22.46 | 4,168,814 | -0.07(-0.31%) |
Apr 30, 2024 | 22.67 | 22.90 | 22.52 | 22.53 | 8,708,623 | -0.53(-2.31%) |
Apr 29, 2024 | 24.42 | 24.76 | 22.93 | 23.06 | 10,304,724 | -1.59(-6.44%) |
Apr 26, 2024 | 24.79 | 24.95 | 24.55 | 24.65 | 7,641,133 | -0.10(-0.40%) |
Apr 25, 2024 | 24.70 | 24.89 | 24.35 | 24.74 | 6,669,117 | -0.26(-1.03%) |
Apr 24, 2024 | 24.77 | 25.12 | 24.64 | 25.00 | 7,287,354 | +0.02(+0.08%) |
Apr 23, 2024 | 25.17 | 25.24 | 24.94 | 24.98 | 4,963,606 | -0.25(-0.98%) |
Apr 22, 2024 | 25.02 | 25.33 | 24.85 | 25.23 | 4,411,857 | +0.42(+1.71%) |
Apr 19, 2024 | 24.73 | 24.97 | 24.65 | 24.80 | 3,671,679 | +0.13(+0.52%) |
Apr 18, 2024 | 24.60 | 24.82 | 24.42 | 24.68 | 4,075,014 | +0.21(+0.85%) |
Apr 17, 2024 | 24.58 | 24.81 | 24.42 | 24.47 | 2,926,949 | +0.10(+0.40%) |
Apr 16, 2024 | 24.44 | 24.57 | 24.06 | 24.37 | 5,134,815 | -0.23(-0.92%) |
Apr 15, 2024 | 25.24 | 25.48 | 24.45 | 24.60 | 5,084,015 | -0.46(-1.85%) |
Apr 12, 2024 | 25.68 | 25.80 | 24.91 | 25.06 | 4,800,066 | -0.86(-3.31%) |
Apr 11, 2024 | 26.02 | 26.11 | 25.74 | 25.92 | 3,727,882 | -0.02(-0.08%) |
Apr 10, 2024 | 26.48 | 26.69 | 25.79 | 25.94 | 3,561,557 | -1.22(-4.50%) |
Apr 09, 2024 | 27.05 | 27.17 | 26.66 | 27.16 | 3,105,942 | +0.28(+1.03%) |
Apr 08, 2024 | 26.91 | 27.12 | 26.77 | 26.88 | 2,562,806 | +0.21(+0.78%) |
Apr 05, 2024 | 26.69 | 26.90 | 26.37 | 26.68 | 2,060,025 | -0.15(-0.55%) |
Apr 04, 2024 | 27.50 | 27.69 | 26.74 | 26.83 | 2,589,161 | -0.30(-1.09%) |
Apr 03, 2024 | 26.78 | 27.22 | 26.78 | 27.12 | 1,979,907 | +0.22(+0.81%) |
Apr 02, 2024 | 27.02 | 27.05 | 26.73 | 26.90 | 1,741,787 | -0.34(-1.23%) |