Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.33 | 28.42 | 27.95 | 28.05 | 393,038 | -0.41(-1.44%) |
Jun 06, 2024 | 28.40 | 28.55 | 28.32 | 28.46 | 199,760 | -0.19(-0.66%) |
Jun 05, 2024 | 28.57 | 28.76 | 28.39 | 28.65 | 216,596 | +0.15(+0.53%) |
Jun 04, 2024 | 28.46 | 28.69 | 28.41 | 28.50 | 247,470 | -0.10(-0.35%) |
Jun 03, 2024 | 28.80 | 28.90 | 28.51 | 28.60 | 269,224 | -0.14(-0.49%) |
May 31, 2024 | 29.07 | 29.07 | 28.52 | 28.74 | 296,355 | -0.11(-0.38%) |
May 30, 2024 | 29.10 | 29.18 | 28.73 | 28.85 | 218,038 | +0.21(+0.73%) |
May 29, 2024 | 29.17 | 29.22 | 28.40 | 28.64 | 349,863 | -0.26(-0.90%) |
May 28, 2024 | 29.79 | 29.80 | 28.84 | 28.90 | 399,214 | -0.53(-1.80%) |
May 24, 2024 | 29.41 | 29.86 | 29.23 | 29.43 | 537,555 | +0.91(+3.19%) |
May 23, 2024 | 29.90 | 30.48 | 28.50 | 28.52 | 511,298 | -0.51(-1.76%) |
May 22, 2024 | 29.42 | 29.47 | 28.90 | 29.03 | 297,665 | -0.63(-2.12%) |
May 21, 2024 | 29.69 | 29.79 | 29.45 | 29.66 | 248,719 | +0.28(+0.95%) |
May 20, 2024 | 29.46 | 29.78 | 29.35 | 29.38 | 279,723 | -0.05(-0.17%) |
May 17, 2024 | 29.29 | 29.66 | 29.05 | 29.43 | 287,365 | +0.21(+0.72%) |
May 16, 2024 | 28.97 | 29.26 | 28.86 | 29.22 | 198,886 | +0.33(+1.14%) |
May 15, 2024 | 28.85 | 29.09 | 28.55 | 28.89 | 190,644 | +0.11(+0.38%) |
May 14, 2024 | 28.86 | 28.95 | 28.64 | 28.78 | 203,585 | +0.10(+0.35%) |
May 13, 2024 | 28.89 | 28.96 | 28.33 | 28.68 | 361,215 | +0.15(+0.53%) |
May 10, 2024 | 28.86 | 28.99 | 28.50 | 28.53 | 403,921 | +0.60(+2.15%) |
May 09, 2024 | 27.61 | 28.11 | 27.61 | 27.93 | 436,765 | +0.32(+1.16%) |
May 08, 2024 | 27.10 | 27.62 | 27.06 | 27.61 | 209,789 | +0.62(+2.30%) |
May 07, 2024 | 26.90 | 27.07 | 26.79 | 26.99 | 202,211 | +0.17(+0.63%) |
May 06, 2024 | 26.74 | 27.07 | 26.71 | 26.82 | 289,200 | +0.22(+0.83%) |
May 03, 2024 | 26.65 | 26.65 | 26.29 | 26.60 | 186,251 | +0.09(+0.34%) |
May 02, 2024 | 26.26 | 26.52 | 26.20 | 26.51 | 239,926 | +0.42(+1.61%) |
May 01, 2024 | 25.91 | 26.20 | 25.70 | 26.09 | 305,778 | +0.08(+0.31%) |
Apr 30, 2024 | 26.38 | 26.42 | 25.95 | 26.01 | 202,398 | -0.36(-1.37%) |
Apr 29, 2024 | 26.18 | 26.37 | 26.02 | 26.37 | 202,176 | +0.22(+0.84%) |
Apr 26, 2024 | 26.25 | 26.34 | 25.98 | 26.15 | 147,193 | +0.05(+0.19%) |
Apr 25, 2024 | 25.87 | 26.13 | 25.79 | 26.10 | 172,480 | +0.20(+0.77%) |
Apr 24, 2024 | 25.93 | 25.95 | 25.69 | 25.90 | 165,875 | -0.06(-0.23%) |
Apr 23, 2024 | 25.78 | 26.15 | 25.74 | 25.96 | 214,184 | +0.16(+0.62%) |
Apr 22, 2024 | 25.76 | 25.89 | 25.58 | 25.80 | 200,517 | +0.01(+0.04%) |
Apr 19, 2024 | 25.34 | 25.84 | 25.34 | 25.79 | 252,060 | +0.41(+1.62%) |
Apr 18, 2024 | 25.51 | 25.63 | 25.31 | 25.38 | 261,720 | -0.13(-0.51%) |
Apr 17, 2024 | 25.39 | 25.77 | 25.33 | 25.51 | 245,311 | +0.20(+0.79%) |
Apr 16, 2024 | 25.12 | 25.35 | 24.95 | 25.31 | 332,881 | +0.13(+0.52%) |
Apr 15, 2024 | 25.49 | 25.53 | 25.12 | 25.18 | 266,230 | -0.26(-1.02%) |
Apr 12, 2024 | 25.87 | 26.19 | 25.35 | 25.44 | 251,230 | -0.23(-0.90%) |
Apr 11, 2024 | 25.70 | 25.82 | 25.39 | 25.67 | 198,686 | +0.35(+1.38%) |
Apr 10, 2024 | 25.38 | 25.50 | 25.22 | 25.32 | 233,434 | -0.24(-0.94%) |
Apr 09, 2024 | 25.75 | 25.84 | 25.50 | 25.56 | 188,564 | -0.04(-0.16%) |
Apr 08, 2024 | 25.65 | 25.80 | 25.47 | 25.60 | 226,020 | -0.11(-0.43%) |
Apr 05, 2024 | 25.88 | 25.89 | 25.63 | 25.71 | 146,977 | -0.18(-0.70%) |
Apr 04, 2024 | 26.26 | 26.28 | 25.89 | 25.89 | 212,272 | -0.41(-1.56%) |
Apr 03, 2024 | 25.93 | 26.43 | 25.93 | 26.30 | 342,704 | +0.38(+1.47%) |
Apr 02, 2024 | 25.63 | 25.99 | 25.51 | 25.92 | 240,543 | +0.24(+0.93%) |