Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.02 | 29.54 | 28.82 | 29.47 | 914,771 | +0.27(+0.92%) |
Jun 06, 2024 | 28.46 | 29.20 | 28.36 | 29.20 | 1,077,488 | +0.71(+2.49%) |
Jun 05, 2024 | 27.87 | 28.73 | 27.60 | 28.49 | 938,237 | +0.78(+2.81%) |
Jun 04, 2024 | 27.50 | 27.75 | 27.30 | 27.71 | 926,742 | +0.07(+0.25%) |
Jun 03, 2024 | 27.99 | 27.99 | 27.47 | 27.64 | 1,027,424 | -0.09(-0.32%) |
May 31, 2024 | 27.80 | 28.32 | 27.50 | 27.73 | 1,544,548 | -0.02(-0.07%) |
May 30, 2024 | 28.50 | 28.55 | 27.47 | 27.75 | 1,239,413 | -0.77(-2.70%) |
May 29, 2024 | 28.40 | 28.63 | 28.17 | 28.52 | 994,287 | -0.18(-0.63%) |
May 28, 2024 | 28.00 | 28.84 | 27.75 | 28.70 | 1,837,435 | +0.87(+3.13%) |
May 24, 2024 | 27.55 | 27.88 | 27.44 | 27.83 | 1,049,697 | +0.42(+1.53%) |
May 23, 2024 | 28.03 | 28.08 | 27.24 | 27.41 | 1,631,809 | -0.62(-2.21%) |
May 22, 2024 | 27.79 | 28.24 | 27.61 | 28.03 | 2,247,465 | -0.13(-0.46%) |
May 21, 2024 | 28.96 | 29.07 | 28.00 | 28.16 | 2,332,153 | -0.80(-2.76%) |
May 20, 2024 | 28.03 | 29.84 | 28.00 | 28.96 | 3,575,652 | +0.93(+3.32%) |
May 17, 2024 | 28.81 | 29.00 | 26.21 | 28.03 | 9,982,893 | +4.29(+18.07%) |
May 16, 2024 | 23.85 | 23.96 | 23.52 | 23.74 | 4,882,701 | -0.11(-0.46%) |
May 15, 2024 | 23.88 | 23.93 | 23.27 | 23.85 | 2,202,436 | +0.34(+1.45%) |
May 14, 2024 | 23.30 | 24.26 | 23.30 | 23.51 | 1,828,870 | +0.52(+2.26%) |
May 13, 2024 | 23.58 | 23.61 | 22.96 | 22.99 | 1,900,320 | -0.38(-1.63%) |
May 10, 2024 | 23.88 | 24.06 | 23.03 | 23.37 | 1,598,402 | -0.39(-1.64%) |
May 09, 2024 | 23.92 | 24.16 | 23.60 | 23.76 | 1,197,028 | -0.12(-0.50%) |
May 08, 2024 | 24.07 | 24.09 | 23.62 | 23.88 | 928,383 | -0.49(-2.01%) |
May 07, 2024 | 24.66 | 24.69 | 24.19 | 24.37 | 1,303,258 | -0.23(-0.93%) |
May 06, 2024 | 24.27 | 24.61 | 23.91 | 24.60 | 944,305 | +0.51(+2.12%) |
May 03, 2024 | 24.76 | 24.96 | 24.07 | 24.09 | 716,659 | -0.23(-0.95%) |
May 02, 2024 | 24.28 | 24.42 | 23.83 | 24.32 | 741,526 | +0.31(+1.29%) |
May 01, 2024 | 24.33 | 24.62 | 23.95 | 24.01 | 1,428,724 | -0.28(-1.15%) |
Apr 30, 2024 | 24.00 | 24.52 | 23.98 | 24.29 | 995,470 | +0.02(+0.08%) |
Apr 29, 2024 | 24.00 | 24.56 | 23.99 | 24.27 | 1,092,518 | +0.45(+1.89%) |
Apr 26, 2024 | 23.66 | 24.10 | 23.54 | 23.82 | 874,526 | +0.23(+0.97%) |
Apr 25, 2024 | 23.82 | 23.88 | 23.26 | 23.59 | 2,225,508 | -0.32(-1.34%) |
Apr 24, 2024 | 24.64 | 24.84 | 23.81 | 23.91 | 1,799,775 | -0.67(-2.73%) |
Apr 23, 2024 | 24.61 | 25.16 | 24.55 | 24.58 | 1,363,657 | -0.21(-0.85%) |
Apr 22, 2024 | 24.63 | 24.83 | 24.35 | 24.79 | 885,060 | +0.16(+0.65%) |
Apr 19, 2024 | 24.80 | 25.15 | 24.42 | 24.63 | 1,679,206 | -0.19(-0.77%) |
Apr 18, 2024 | 25.19 | 25.46 | 24.80 | 24.82 | 1,334,788 | -0.37(-1.47%) |
Apr 17, 2024 | 25.19 | 25.65 | 25.12 | 25.19 | 1,144,787 | +0.13(+0.52%) |
Apr 16, 2024 | 25.19 | 25.22 | 24.73 | 25.06 | 2,681,744 | -0.36(-1.42%) |
Apr 15, 2024 | 25.99 | 26.07 | 25.39 | 25.42 | 1,808,637 | -0.45(-1.74%) |
Apr 12, 2024 | 26.20 | 26.44 | 25.65 | 25.87 | 1,381,782 | -0.55(-2.08%) |
Apr 11, 2024 | 26.10 | 26.49 | 25.83 | 26.42 | 1,053,880 | +0.57(+2.21%) |
Apr 10, 2024 | 25.81 | 26.09 | 25.79 | 25.85 | 939,146 | -0.57(-2.16%) |
Apr 09, 2024 | 25.85 | 26.76 | 25.84 | 26.42 | 1,068,018 | +0.64(+2.48%) |
Apr 08, 2024 | 25.99 | 26.25 | 25.58 | 25.78 | 3,215,883 | -0.03(-0.12%) |
Apr 05, 2024 | 25.54 | 25.94 | 25.50 | 25.81 | 1,059,300 | +0.21(+0.82%) |
Apr 04, 2024 | 26.18 | 26.50 | 25.60 | 25.60 | 2,112,966 | -0.10(-0.39%) |
Apr 03, 2024 | 25.64 | 26.04 | 25.12 | 25.70 | 1,516,062 | -0.10(-0.39%) |
Apr 02, 2024 | 25.99 | 25.99 | 25.39 | 25.80 | 2,178,082 | -0.61(-2.31%) |