Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 25.39 | 25.80 | 25.30 | 25.80 | 13,083 | +0.01(+0.04%) |
Jun 20, 2024 | 25.80 | 25.98 | 25.76 | 25.79 | 66,604 | -0.40(-1.54%) |
Jun 18, 2024 | 26.20 | 26.36 | 26.10 | 26.19 | 50,525 | +0.32(+1.25%) |
Jun 17, 2024 | 25.57 | 25.87 | 25.46 | 25.87 | 27,186 | -0.06(-0.23%) |
Jun 14, 2024 | 26.14 | 26.23 | 25.90 | 25.93 | 35,242 | -0.47(-1.78%) |
Jun 13, 2024 | 26.44 | 26.68 | 26.35 | 26.40 | 18,496 | -0.73(-2.69%) |
Jun 12, 2024 | 27.50 | 27.50 | 27.13 | 27.13 | 14,048 | +0.17(+0.63%) |
Jun 11, 2024 | 26.89 | 27.10 | 26.73 | 26.96 | 22,675 | +0.00(+0.01%) |
Jun 10, 2024 | 27.05 | 27.08 | 26.83 | 26.96 | 14,612 | -0.24(-0.90%) |
Jun 07, 2024 | 27.43 | 27.49 | 27.20 | 27.20 | 6,227 | -0.63(-2.26%) |
Jun 06, 2024 | 27.56 | 27.86 | 27.51 | 27.83 | 14,589 | -0.02(-0.07%) |
Jun 05, 2024 | 27.84 | 27.94 | 27.67 | 27.85 | 8,188 | -0.16(-0.57%) |
Jun 04, 2024 | 28.55 | 28.55 | 28.01 | 28.01 | 5,054 | -1.30(-4.44%) |
Jun 03, 2024 | 29.49 | 29.50 | 29.00 | 29.31 | 5,147 | +0.64(+2.23%) |
May 31, 2024 | 28.96 | 29.06 | 28.66 | 28.67 | 17,133 | -0.58(-1.99%) |
May 30, 2024 | 28.99 | 29.27 | 28.92 | 29.25 | 21,097 | +0.58(+2.02%) |
May 29, 2024 | 28.82 | 28.85 | 28.66 | 28.67 | 9,183 | -0.36(-1.24%) |
May 28, 2024 | 29.56 | 29.56 | 29.01 | 29.03 | 9,782 | -0.25(-0.85%) |
May 24, 2024 | 29.42 | 29.57 | 29.27 | 29.28 | 27,092 | +0.47(+1.63%) |
May 23, 2024 | 29.24 | 29.33 | 28.81 | 28.81 | 7,715 | -0.96(-3.22%) |
May 22, 2024 | 29.67 | 29.93 | 29.63 | 29.77 | 14,003 | +0.11(+0.37%) |
May 21, 2024 | 29.76 | 29.96 | 29.66 | 29.66 | 4,130 | -0.39(-1.30%) |
May 20, 2024 | 29.92 | 30.05 | 29.89 | 30.05 | 4,513 | +0.41(+1.38%) |
May 17, 2024 | 29.64 | 29.85 | 29.64 | 29.64 | 3,628 | -0.33(-1.10%) |
May 16, 2024 | 30.16 | 30.16 | 29.97 | 29.97 | 1,925 | -0.89(-2.87%) |
May 15, 2024 | 30.80 | 31.07 | 30.65 | 30.85 | 10,986 | +0.56(+1.86%) |
May 14, 2024 | 30.25 | 30.29 | 30.13 | 30.29 | 3,547 | +0.33(+1.09%) |
May 13, 2024 | 30.30 | 30.31 | 29.96 | 29.96 | 9,186 | -0.36(-1.18%) |
May 10, 2024 | 30.44 | 30.45 | 30.32 | 30.32 | 9,327 | +0.08(+0.26%) |
May 09, 2024 | 30.56 | 30.59 | 30.24 | 30.24 | 5,478 | +0.16(+0.53%) |
May 08, 2024 | 30.16 | 30.43 | 30.07 | 30.08 | 3,506 | -0.04(-0.13%) |
May 07, 2024 | 30.32 | 30.41 | 30.11 | 30.12 | 8,679 | +0.20(+0.67%) |
May 06, 2024 | 29.90 | 29.93 | 29.46 | 29.92 | 3,670 | +0.16(+0.54%) |
May 03, 2024 | 30.11 | 30.11 | 29.67 | 29.76 | 11,420 | +0.54(+1.85%) |
May 02, 2024 | 28.88 | 29.34 | 28.68 | 29.22 | 7,164 | +0.47(+1.63%) |
May 01, 2024 | 29.79 | 29.79 | 28.71 | 28.75 | 3,419 | +0.00(+0.00%) |
Apr 30, 2024 | 28.97 | 29.00 | 28.63 | 28.75 | 15,205 | -0.05(-0.17%) |
Apr 29, 2024 | 28.89 | 29.17 | 28.80 | 28.80 | 79,694 | -0.68(-2.29%) |
Apr 26, 2024 | 29.16 | 29.63 | 28.86 | 29.48 | 41,016 | +0.33(+1.11%) |
Apr 25, 2024 | 28.70 | 29.19 | 28.66 | 29.15 | 7,298 | -0.36(-1.22%) |
Apr 24, 2024 | 29.55 | 29.55 | 28.83 | 29.51 | 7,850 | -1.21(-3.94%) |
Apr 23, 2024 | 30.61 | 30.76 | 30.09 | 30.72 | 6,691 | -0.24(-0.78%) |
Apr 22, 2024 | 30.73 | 30.96 | 30.65 | 30.96 | 12,960 | +0.73(+2.41%) |
Apr 19, 2024 | 30.38 | 30.62 | 30.10 | 30.23 | 7,871 | +0.24(+0.79%) |
Apr 18, 2024 | 29.68 | 30.55 | 29.66 | 30.00 | 20,917 | -0.70(-2.26%) |
Apr 17, 2024 | 30.53 | 30.81 | 30.32 | 30.69 | 10,470 | +0.65(+2.16%) |
Apr 16, 2024 | 30.32 | 30.41 | 29.80 | 30.04 | 14,089 | +0.71(+2.42%) |
Apr 15, 2024 | 29.75 | 29.83 | 29.33 | 29.33 | 12,250 | +0.02(+0.06%) |
Apr 12, 2024 | 29.54 | 29.54 | 29.31 | 29.31 | 3,086 | -0.56(-1.89%) |
Apr 11, 2024 | 29.78 | 30.05 | 29.55 | 29.88 | 10,223 | +0.06(+0.20%) |
Apr 10, 2024 | 29.87 | 29.87 | 29.72 | 29.82 | 6,820 | +0.13(+0.43%) |
Apr 09, 2024 | 29.55 | 29.79 | 29.52 | 29.69 | 10,264 | +0.62(+2.13%) |
Apr 08, 2024 | 28.98 | 29.08 | 28.86 | 29.07 | 15,013 | +0.44(+1.54%) |
Apr 05, 2024 | 28.41 | 28.76 | 28.41 | 28.63 | 8,223 | -0.43(-1.48%) |
Apr 04, 2024 | 29.66 | 29.66 | 29.03 | 29.06 | 11,838 | -0.88(-2.94%) |
Apr 03, 2024 | 30.19 | 30.20 | 29.84 | 29.94 | 7,083 | -0.36(-1.19%) |
Apr 02, 2024 | 30.43 | 30.43 | 30.18 | 30.30 | 3,238 | -0.46(-1.50%) |