Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 25.08 | 0 | -0.19(-0.75%) | |||
Jun 06, 2024 | 24.81 | 25.27 | 24.81 | 25.27 | 4,134 | +0.00(+0.00%) |
Jun 05, 2024 | 24.75 | 25.27 | 24.51 | 25.27 | 9,631 | +0.62(+2.52%) |
Jun 04, 2024 | 25.26 | 25.38 | 24.51 | 24.65 | 10,144 | -0.66(-2.61%) |
Jun 03, 2024 | 24.97 | 25.49 | 24.97 | 25.31 | 18,723 | +0.80(+3.26%) |
May 31, 2024 | 24.56 | 24.56 | 24.28 | 24.51 | 5,514 | +0.03(+0.12%) |
May 30, 2024 | 24.00 | 24.73 | 24.00 | 24.48 | 5,199 | +0.48(+2.00%) |
May 29, 2024 | 24.50 | 24.50 | 23.68 | 24.00 | 9,993 | -1.04(-4.15%) |
May 28, 2024 | 24.68 | 25.05 | 23.58 | 25.04 | 20,046 | +0.36(+1.46%) |
May 24, 2024 | 24.47 | 25.35 | 24.30 | 24.68 | 10,938 | +0.38(+1.56%) |
May 23, 2024 | 25.19 | 25.39 | 24.03 | 24.30 | 17,084 | -1.20(-4.71%) |
May 22, 2024 | 24.95 | 25.50 | 24.95 | 25.50 | 15,066 | +0.37(+1.47%) |
May 21, 2024 | 25.17 | 25.39 | 24.80 | 25.13 | 20,369 | -0.04(-0.16%) |
May 20, 2024 | 25.49 | 25.87 | 25.10 | 25.17 | 14,059 | -0.70(-2.71%) |
May 17, 2024 | 26.14 | 26.14 | 25.52 | 25.87 | 17,864 | -0.04(-0.15%) |
May 16, 2024 | 25.36 | 26.30 | 24.90 | 25.91 | 38,332 | +0.25(+0.97%) |
May 15, 2024 | 25.98 | 26.76 | 25.26 | 25.66 | 24,295 | +0.38(+1.50%) |
May 14, 2024 | 25.74 | 25.74 | 24.88 | 25.28 | 15,110 | +0.00(+0.00%) |
May 13, 2024 | 25.88 | 26.22 | 25.28 | 25.28 | 8,316 | -0.95(-3.62%) |
May 10, 2024 | 27.38 | 27.38 | 26.00 | 26.23 | 14,234 | -0.83(-3.07%) |
May 09, 2024 | 27.21 | 27.21 | 26.53 | 27.06 | 14,660 | +0.01(+0.04%) |
May 08, 2024 | 26.91 | 27.20 | 26.91 | 27.05 | 13,037 | -0.10(-0.37%) |
May 07, 2024 | 27.94 | 27.94 | 26.87 | 27.15 | 28,448 | -0.30(-1.09%) |
May 06, 2024 | 25.33 | 27.73 | 25.24 | 27.45 | 57,307 | +1.73(+6.73%) |
May 03, 2024 | 25.90 | 26.20 | 25.30 | 25.72 | 12,353 | +0.21(+0.82%) |
May 02, 2024 | 25.90 | 25.90 | 25.07 | 25.51 | 12,208 | +1.34(+5.54%) |
May 01, 2024 | 23.59 | 24.78 | 23.20 | 24.17 | 14,034 | +0.83(+3.56%) |
Apr 30, 2024 | 24.10 | 24.52 | 23.32 | 23.34 | 13,582 | -1.29(-5.24%) |
Apr 29, 2024 | 24.23 | 25.90 | 23.10 | 24.63 | 9,839 | +0.30(+1.23%) |
Apr 26, 2024 | 24.23 | 24.89 | 23.51 | 24.33 | 9,347 | +0.10(+0.41%) |
Apr 25, 2024 | 25.11 | 25.77 | 23.44 | 24.23 | 25,475 | -1.00(-3.96%) |
Apr 24, 2024 | 24.36 | 25.49 | 24.36 | 25.23 | 7,900 | +0.46(+1.86%) |
Apr 23, 2024 | 24.88 | 25.86 | 24.03 | 24.77 | 7,923 | +0.32(+1.31%) |
Apr 22, 2024 | 23.25 | 24.77 | 23.25 | 24.45 | 10,228 | +1.00(+4.26%) |
Apr 19, 2024 | 22.72 | 23.45 | 22.72 | 23.45 | 7,118 | +0.39(+1.69%) |
Apr 18, 2024 | 22.74 | 23.11 | 22.55 | 23.06 | 11,871 | +0.32(+1.41%) |
Apr 17, 2024 | 22.80 | 23.07 | 22.58 | 22.74 | 7,884 | -0.15(-0.66%) |
Apr 16, 2024 | 23.59 | 23.59 | 22.52 | 22.89 | 6,817 | -0.24(-1.04%) |
Apr 15, 2024 | 23.21 | 23.40 | 23.01 | 23.13 | 9,034 | -0.45(-1.91%) |
Apr 12, 2024 | 24.00 | 24.00 | 22.56 | 23.58 | 9,236 | -0.82(-3.36%) |
Apr 11, 2024 | 24.70 | 24.70 | 24.00 | 24.40 | 10,794 | -0.18(-0.73%) |
Apr 10, 2024 | 25.10 | 25.55 | 24.16 | 24.58 | 10,843 | -0.64(-2.54%) |
Apr 09, 2024 | 25.12 | 25.60 | 25.10 | 25.22 | 5,612 | +0.05(+0.20%) |
Apr 08, 2024 | 25.67 | 25.67 | 25.17 | 25.17 | 5,644 | -0.42(-1.64%) |
Apr 05, 2024 | 24.75 | 25.70 | 24.75 | 25.59 | 6,962 | +0.18(+0.71%) |
Apr 04, 2024 | 24.88 | 25.99 | 24.88 | 25.41 | 6,276 | +0.57(+2.29%) |
Apr 03, 2024 | 25.12 | 25.86 | 24.84 | 24.84 | 12,153 | -0.39(-1.55%) |
Apr 02, 2024 | 25.13 | 25.44 | 24.66 | 25.23 | 11,319 | -1.76(-6.52%) |