Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 24.33 | 25.21 | 24.33 | 25.10 | 560,786 | +0.39(+1.58%) |
Jun 06, 2024 | 24.45 | 24.75 | 24.08 | 24.71 | 697,334 | +0.06(+0.24%) |
Jun 05, 2024 | 24.40 | 24.78 | 23.95 | 24.65 | 596,457 | +0.32(+1.32%) |
Jun 04, 2024 | 24.42 | 24.46 | 23.72 | 24.33 | 580,965 | -0.25(-1.02%) |
Jun 03, 2024 | 23.66 | 24.74 | 23.56 | 24.58 | 879,426 | +1.20(+5.12%) |
May 31, 2024 | 23.64 | 23.83 | 23.04 | 23.38 | 865,393 | +0.04(+0.17%) |
May 30, 2024 | 22.70 | 23.70 | 22.64 | 23.34 | 717,795 | +1.08(+4.84%) |
May 29, 2024 | 22.81 | 23.24 | 22.10 | 22.27 | 1,086,118 | -1.21(-5.14%) |
May 28, 2024 | 23.52 | 23.67 | 23.08 | 23.47 | 1,150,189 | +0.23(+0.98%) |
May 24, 2024 | 22.86 | 23.78 | 22.86 | 23.25 | 1,944,410 | +0.61(+2.71%) |
May 23, 2024 | 23.11 | 25.80 | 22.50 | 22.63 | 2,948,267 | -3.04(-11.83%) |
May 22, 2024 | 26.14 | 26.24 | 25.44 | 25.67 | 515,649 | -0.46(-1.78%) |
May 21, 2024 | 26.56 | 26.56 | 25.68 | 26.13 | 459,855 | -0.37(-1.38%) |
May 20, 2024 | 26.09 | 26.88 | 25.71 | 26.50 | 380,124 | +0.15(+0.56%) |
May 17, 2024 | 27.42 | 27.46 | 26.18 | 26.35 | 308,436 | -1.03(-3.76%) |
May 16, 2024 | 27.63 | 28.30 | 27.28 | 27.38 | 461,655 | -0.21(-0.75%) |
May 15, 2024 | 27.77 | 27.77 | 26.90 | 27.59 | 454,248 | +0.11(+0.40%) |
May 14, 2024 | 27.49 | 27.73 | 26.77 | 27.48 | 537,739 | +0.70(+2.62%) |
May 13, 2024 | 26.63 | 27.55 | 26.57 | 26.77 | 477,724 | +0.54(+2.07%) |
May 10, 2024 | 26.61 | 26.87 | 26.04 | 26.23 | 461,727 | -0.38(-1.41%) |
May 09, 2024 | 25.37 | 26.64 | 25.37 | 26.61 | 809,275 | +1.31(+5.16%) |
May 08, 2024 | 25.77 | 25.85 | 25.08 | 25.30 | 529,416 | -0.65(-2.51%) |
May 07, 2024 | 26.05 | 26.23 | 25.76 | 25.95 | 279,790 | +0.10(+0.38%) |
May 06, 2024 | 26.70 | 26.96 | 25.69 | 25.86 | 315,917 | -0.83(-3.11%) |
May 03, 2024 | 27.22 | 27.66 | 26.60 | 26.69 | 311,637 | +0.05(+0.19%) |
May 02, 2024 | 26.70 | 26.88 | 26.02 | 26.64 | 374,612 | +0.23(+0.86%) |
May 01, 2024 | 27.06 | 27.18 | 26.25 | 26.41 | 480,791 | -0.53(-1.98%) |
Apr 30, 2024 | 27.29 | 27.49 | 26.80 | 26.94 | 479,907 | -0.68(-2.47%) |
Apr 29, 2024 | 27.80 | 28.19 | 27.10 | 27.63 | 644,867 | +0.15(+0.54%) |
Apr 26, 2024 | 27.98 | 28.55 | 27.46 | 27.48 | 418,388 | -0.29(-1.03%) |
Apr 25, 2024 | 29.38 | 29.38 | 27.54 | 27.76 | 484,483 | -1.81(-6.12%) |
Apr 24, 2024 | 30.11 | 30.11 | 29.21 | 29.57 | 245,246 | -0.73(-2.41%) |
Apr 23, 2024 | 29.36 | 30.34 | 29.18 | 30.30 | 276,763 | +1.08(+3.69%) |
Apr 22, 2024 | 29.17 | 29.60 | 28.95 | 29.23 | 221,466 | -0.02(-0.07%) |
Apr 19, 2024 | 29.42 | 29.64 | 29.05 | 29.25 | 219,472 | -0.16(-0.54%) |
Apr 18, 2024 | 29.54 | 30.30 | 29.32 | 29.41 | 314,967 | +0.14(+0.47%) |
Apr 17, 2024 | 29.52 | 29.76 | 29.04 | 29.27 | 316,720 | -0.26(-0.87%) |
Apr 16, 2024 | 28.77 | 29.66 | 28.71 | 29.52 | 384,400 | +0.51(+1.77%) |
Apr 15, 2024 | 30.06 | 30.40 | 28.92 | 29.01 | 344,323 | -1.05(-3.49%) |
Apr 12, 2024 | 30.17 | 30.31 | 29.64 | 30.06 | 307,429 | -0.10(-0.33%) |
Apr 11, 2024 | 30.06 | 30.32 | 28.64 | 30.16 | 263,357 | +0.34(+1.13%) |
Apr 10, 2024 | 30.08 | 30.08 | 29.59 | 29.82 | 359,279 | -0.93(-3.02%) |
Apr 09, 2024 | 30.65 | 31.17 | 30.44 | 30.75 | 284,093 | +0.14(+0.45%) |
Apr 08, 2024 | 30.74 | 31.08 | 30.45 | 30.61 | 370,261 | +0.16(+0.52%) |
Apr 05, 2024 | 30.17 | 30.64 | 30.03 | 30.45 | 360,292 | +0.13(+0.42%) |
Apr 04, 2024 | 30.62 | 31.40 | 30.05 | 30.32 | 410,191 | +0.16(+0.52%) |
Apr 03, 2024 | 29.63 | 30.38 | 29.61 | 30.17 | 551,879 | +0.47(+1.60%) |
Apr 02, 2024 | 29.97 | 29.97 | 28.66 | 29.69 | 561,605 | -0.57(-1.89%) |