Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 23.45 | 23.85 | 22.88 | 22.95 | 2,748,040 | -0.64(-2.71%) |
Jun 21, 2024 | 23.60 | 24.00 | 23.29 | 23.59 | 5,171,391 | -0.17(-0.72%) |
Jun 20, 2024 | 25.60 | 25.60 | 23.38 | 23.76 | 7,175,136 | -2.24(-8.62%) |
Jun 18, 2024 | 27.15 | 27.35 | 26.00 | 26.00 | 2,460,804 | -1.08(-3.99%) |
Jun 17, 2024 | 27.10 | 27.39 | 26.30 | 27.08 | 2,354,940 | -0.07(-0.26%) |
Jun 14, 2024 | 28.05 | 28.48 | 27.12 | 27.15 | 2,403,933 | -1.51(-5.27%) |
Jun 13, 2024 | 29.35 | 29.77 | 28.22 | 28.66 | 2,427,675 | -0.79(-2.68%) |
Jun 12, 2024 | 29.92 | 30.86 | 29.05 | 29.45 | 4,866,837 | +0.95(+3.33%) |
Jun 11, 2024 | 27.97 | 28.52 | 27.17 | 28.50 | 1,856,343 | +0.34(+1.21%) |
Jun 10, 2024 | 26.88 | 28.41 | 26.68 | 28.16 | 2,088,311 | +0.83(+3.04%) |
Jun 07, 2024 | 27.60 | 28.28 | 26.88 | 27.33 | 2,490,777 | -0.89(-3.15%) |
Jun 06, 2024 | 29.00 | 29.21 | 27.72 | 28.22 | 2,859,762 | -1.19(-4.05%) |
Jun 05, 2024 | 27.40 | 29.47 | 27.10 | 29.41 | 4,022,198 | +2.24(+8.24%) |
Jun 04, 2024 | 26.50 | 27.95 | 26.20 | 27.17 | 3,200,417 | +0.35(+1.30%) |
Jun 03, 2024 | 26.43 | 26.87 | 25.65 | 26.82 | 2,562,591 | +1.12(+4.36%) |
May 31, 2024 | 26.17 | 26.87 | 25.11 | 25.70 | 2,791,624 | -0.25(-0.96%) |
May 30, 2024 | 26.31 | 26.61 | 25.68 | 25.95 | 2,110,176 | +0.27(+1.05%) |
May 29, 2024 | 26.08 | 26.41 | 25.39 | 25.68 | 2,456,018 | -1.26(-4.68%) |
May 28, 2024 | 26.80 | 27.35 | 25.93 | 26.94 | 2,666,425 | +0.67(+2.55%) |
May 24, 2024 | 25.16 | 26.33 | 24.85 | 26.27 | 2,838,733 | +1.34(+5.38%) |
May 23, 2024 | 27.99 | 28.11 | 24.84 | 24.93 | 4,142,497 | -2.85(-10.26%) |
May 22, 2024 | 27.00 | 28.24 | 26.70 | 27.78 | 3,153,210 | +1.00(+3.73%) |
May 21, 2024 | 25.70 | 26.94 | 25.50 | 26.78 | 2,270,557 | +0.54(+2.06%) |
May 20, 2024 | 25.49 | 26.48 | 25.39 | 26.24 | 2,867,988 | +0.71(+2.78%) |
May 17, 2024 | 25.14 | 26.16 | 24.90 | 25.53 | 2,027,392 | +0.35(+1.39%) |
May 16, 2024 | 25.34 | 25.48 | 24.86 | 25.18 | 2,216,820 | -0.11(-0.43%) |
May 15, 2024 | 25.59 | 25.59 | 24.30 | 25.29 | 2,793,208 | +0.45(+1.81%) |
May 14, 2024 | 24.43 | 25.97 | 24.43 | 24.84 | 5,873,360 | +1.13(+4.77%) |
May 13, 2024 | 24.26 | 25.22 | 23.71 | 23.71 | 4,523,081 | -0.41(-1.70%) |
May 10, 2024 | 25.42 | 25.42 | 23.87 | 24.12 | 2,497,804 | -0.99(-3.94%) |
May 09, 2024 | 24.38 | 25.18 | 23.98 | 25.11 | 2,177,695 | +0.74(+3.04%) |
May 08, 2024 | 23.83 | 24.47 | 23.38 | 24.37 | 2,688,468 | +0.12(+0.49%) |
May 07, 2024 | 26.22 | 26.25 | 24.20 | 24.25 | 3,220,986 | -1.69(-6.52%) |
May 06, 2024 | 25.70 | 26.28 | 25.18 | 25.94 | 3,878,695 | +0.61(+2.41%) |
May 03, 2024 | 24.53 | 25.68 | 24.22 | 25.33 | 5,927,784 | +1.77(+7.51%) |
May 02, 2024 | 23.20 | 24.06 | 20.63 | 23.56 | 18,412,726 | -2.55(-9.77%) |
May 01, 2024 | 26.54 | 27.74 | 25.89 | 26.11 | 4,463,696 | -0.92(-3.40%) |
Apr 30, 2024 | 27.50 | 28.22 | 27.00 | 27.03 | 4,936,416 | -0.82(-2.94%) |
Apr 29, 2024 | 26.29 | 27.92 | 26.26 | 27.85 | 4,718,179 | +1.60(+6.10%) |
Apr 26, 2024 | 24.85 | 26.49 | 24.41 | 26.25 | 3,997,818 | +1.38(+5.55%) |
Apr 25, 2024 | 24.35 | 25.02 | 23.77 | 24.87 | 3,283,331 | +0.39(+1.59%) |
Apr 24, 2024 | 23.62 | 24.63 | 23.32 | 24.48 | 5,259,284 | +1.91(+8.46%) |
Apr 23, 2024 | 23.64 | 24.80 | 22.53 | 22.57 | 7,000,249 | -1.37(-5.72%) |
Apr 22, 2024 | 22.35 | 25.33 | 21.85 | 23.94 | 14,572,071 | +1.76(+7.94%) |
Apr 19, 2024 | 23.44 | 23.71 | 22.16 | 22.18 | 5,955,129 | -1.54(-6.49%) |
Apr 18, 2024 | 25.10 | 25.10 | 23.69 | 23.72 | 4,787,916 | -1.52(-6.02%) |
Apr 17, 2024 | 25.59 | 26.23 | 25.16 | 25.24 | 3,724,278 | -0.20(-0.79%) |
Apr 16, 2024 | 25.45 | 25.57 | 24.56 | 25.44 | 5,737,581 | -0.11(-0.43%) |
Apr 15, 2024 | 26.50 | 26.80 | 25.17 | 25.55 | 3,624,805 | -0.70(-2.67%) |
Apr 12, 2024 | 27.08 | 27.17 | 25.95 | 26.25 | 4,256,109 | -1.61(-5.78%) |
Apr 11, 2024 | 27.27 | 28.09 | 26.51 | 27.86 | 2,986,804 | +0.46(+1.68%) |
Apr 10, 2024 | 27.71 | 27.77 | 26.87 | 27.40 | 3,498,942 | -1.50(-5.19%) |
Apr 09, 2024 | 27.03 | 28.90 | 26.97 | 28.90 | 4,568,344 | +2.06(+7.68%) |
Apr 08, 2024 | 26.80 | 27.24 | 26.40 | 26.84 | 2,564,068 | +0.53(+2.01%) |
Apr 05, 2024 | 26.54 | 26.86 | 25.83 | 26.31 | 2,997,921 | -0.76(-2.81%) |
Apr 04, 2024 | 27.55 | 28.61 | 26.94 | 27.07 | 3,504,491 | +0.05(+0.19%) |
Apr 03, 2024 | 26.58 | 27.09 | 25.96 | 27.02 | 4,275,749 | -0.73(-2.63%) |
Apr 02, 2024 | 29.29 | 29.29 | 27.64 | 27.75 | 3,830,964 | -2.15(-7.19%) |