Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 27.58 | 28.43 | 27.51 | 28.39 | 187,335 | +0.90(+3.27%) |
Jun 26, 2024 | 27.56 | 27.59 | 27.23 | 27.49 | 101,354 | -0.04(-0.15%) |
Jun 25, 2024 | 27.74 | 27.82 | 27.27 | 27.53 | 61,490 | -0.15(-0.54%) |
Jun 24, 2024 | 27.38 | 27.94 | 27.34 | 27.68 | 108,664 | +0.46(+1.69%) |
Jun 21, 2024 | 27.24 | 27.37 | 26.84 | 27.22 | 427,189 | -0.29(-1.05%) |
Jun 20, 2024 | 26.66 | 27.51 | 26.66 | 27.51 | 122,288 | +0.89(+3.34%) |
Jun 18, 2024 | 26.91 | 27.51 | 26.62 | 26.62 | 104,028 | -0.42(-1.55%) |
Jun 17, 2024 | 26.58 | 27.09 | 26.30 | 27.04 | 102,070 | +0.47(+1.77%) |
Jun 14, 2024 | 27.13 | 27.34 | 26.43 | 26.57 | 166,918 | -0.49(-1.81%) |
Jun 13, 2024 | 27.69 | 27.93 | 26.45 | 27.06 | 141,671 | -0.80(-2.87%) |
Jun 12, 2024 | 28.16 | 28.62 | 27.71 | 27.86 | 158,891 | -0.04(-0.14%) |
Jun 11, 2024 | 27.30 | 28.04 | 27.00 | 27.90 | 115,554 | +0.50(+1.82%) |
Jun 10, 2024 | 26.80 | 27.55 | 26.29 | 27.40 | 115,853 | +1.00(+3.79%) |
Jun 07, 2024 | 26.94 | 27.29 | 26.40 | 26.40 | 85,423 | -0.96(-3.51%) |
Jun 06, 2024 | 26.60 | 27.46 | 26.32 | 27.36 | 146,168 | +0.76(+2.86%) |
Jun 05, 2024 | 26.78 | 27.03 | 26.31 | 26.60 | 131,873 | -0.09(-0.34%) |
Jun 04, 2024 | 27.00 | 27.50 | 25.85 | 26.69 | 250,215 | -0.14(-0.52%) |
Jun 03, 2024 | 29.20 | 29.30 | 26.75 | 26.83 | 176,782 | -2.37(-8.12%) |
May 31, 2024 | 29.16 | 29.84 | 28.76 | 29.20 | 302,794 | +0.12(+0.41%) |
May 30, 2024 | 28.46 | 29.52 | 28.46 | 29.08 | 167,914 | +0.63(+2.21%) |
May 29, 2024 | 27.37 | 28.95 | 27.00 | 28.45 | 243,808 | +1.00(+3.64%) |
May 28, 2024 | 26.04 | 27.45 | 26.04 | 27.45 | 264,165 | +1.79(+6.98%) |
May 24, 2024 | 25.83 | 26.23 | 25.48 | 25.66 | 109,181 | -0.01(-0.04%) |
May 23, 2024 | 26.94 | 26.94 | 25.45 | 25.67 | 124,757 | -0.84(-3.17%) |
May 22, 2024 | 27.22 | 27.22 | 26.26 | 26.51 | 107,081 | -0.49(-1.81%) |
May 21, 2024 | 26.82 | 27.17 | 26.78 | 27.00 | 90,045 | +0.15(+0.56%) |
May 20, 2024 | 26.50 | 27.02 | 26.44 | 26.85 | 164,275 | +0.31(+1.17%) |
May 17, 2024 | 25.74 | 26.72 | 25.57 | 26.54 | 186,988 | +0.88(+3.43%) |
May 16, 2024 | 25.80 | 25.93 | 25.44 | 25.66 | 150,276 | -0.14(-0.54%) |
May 15, 2024 | 26.16 | 26.16 | 25.59 | 25.80 | 133,007 | -0.26(-1.00%) |
May 14, 2024 | 26.67 | 26.70 | 25.81 | 26.06 | 180,185 | -0.49(-1.85%) |
May 13, 2024 | 26.99 | 26.99 | 26.34 | 26.55 | 141,592 | -0.10(-0.38%) |
May 10, 2024 | 28.00 | 28.00 | 26.13 | 26.65 | 178,341 | -1.07(-3.86%) |
May 09, 2024 | 26.98 | 27.75 | 26.75 | 27.72 | 161,390 | +1.61(+6.17%) |
May 08, 2024 | 26.00 | 26.32 | 25.64 | 26.11 | 152,207 | -0.20(-0.76%) |
May 07, 2024 | 25.58 | 26.62 | 25.54 | 26.31 | 133,303 | +0.60(+2.33%) |
May 06, 2024 | 25.64 | 25.91 | 25.00 | 25.71 | 183,039 | +0.77(+3.09%) |
May 03, 2024 | 25.15 | 25.45 | 24.60 | 24.94 | 125,993 | +0.09(+0.36%) |
May 02, 2024 | 24.88 | 25.08 | 24.60 | 24.85 | 116,099 | +0.40(+1.64%) |
May 01, 2024 | 25.89 | 26.14 | 23.93 | 24.45 | 299,915 | -1.48(-5.71%) |
Apr 30, 2024 | 26.50 | 26.50 | 25.78 | 25.93 | 156,774 | -0.76(-2.85%) |
Apr 29, 2024 | 26.76 | 26.99 | 26.20 | 26.69 | 154,887 | -0.07(-0.26%) |
Apr 26, 2024 | 26.95 | 27.04 | 26.23 | 26.76 | 177,266 | -0.15(-0.56%) |
Apr 25, 2024 | 27.07 | 27.27 | 26.62 | 26.91 | 129,669 | -0.13(-0.48%) |
Apr 24, 2024 | 27.65 | 28.03 | 27.00 | 27.04 | 147,743 | -1.28(-4.52%) |
Apr 23, 2024 | 27.87 | 28.32 | 27.68 | 28.32 | 167,032 | +0.32(+1.14%) |
Apr 22, 2024 | 27.85 | 28.14 | 27.40 | 28.00 | 122,068 | +0.18(+0.65%) |
Apr 19, 2024 | 27.78 | 28.25 | 27.60 | 27.82 | 120,790 | +0.04(+0.14%) |
Apr 18, 2024 | 28.31 | 28.78 | 27.48 | 27.78 | 232,115 | -0.49(-1.73%) |
Apr 17, 2024 | 28.78 | 29.05 | 28.09 | 28.27 | 147,470 | -0.35(-1.22%) |
Apr 16, 2024 | 28.67 | 28.81 | 28.10 | 28.62 | 222,860 | -0.05(-0.17%) |
Apr 15, 2024 | 29.45 | 29.81 | 28.39 | 28.67 | 199,239 | -0.64(-2.18%) |
Apr 12, 2024 | 30.00 | 30.20 | 29.03 | 29.31 | 223,425 | -0.27(-0.91%) |
Apr 11, 2024 | 30.22 | 30.42 | 28.77 | 29.58 | 241,329 | -0.42(-1.40%) |
Apr 10, 2024 | 29.63 | 30.20 | 29.20 | 30.00 | 361,178 | +0.80(+2.74%) |
Apr 09, 2024 | 30.00 | 30.23 | 29.12 | 29.20 | 249,050 | -0.40(-1.35%) |
Apr 08, 2024 | 28.80 | 29.88 | 28.80 | 29.60 | 334,709 | +1.03(+3.61%) |
Apr 05, 2024 | 28.24 | 28.79 | 27.60 | 28.57 | 505,868 | +0.97(+3.51%) |
Apr 04, 2024 | 28.59 | 28.93 | 27.37 | 27.60 | 1,582,210 | -5.92(-17.66%) |
Apr 03, 2024 | 34.16 | 34.21 | 33.25 | 33.52 | 113,642 | -0.36(-1.06%) |
Apr 02, 2024 | 34.23 | 34.90 | 33.70 | 33.88 | 108,157 | +0.17(+0.50%) |