Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 25.09 | 25.48 | 24.90 | 25.10 | 16,076 | +0.50(+2.03%) |
Jun 24, 2024 | 25.70 | 25.70 | 24.60 | 24.60 | 14,073 | +0.28(+1.15%) |
Jun 21, 2024 | 24.83 | 24.83 | 24.32 | 24.32 | 8,918 | -0.62(-2.49%) |
Jun 20, 2024 | 24.46 | 25.81 | 24.45 | 24.94 | 6,963 | +0.48(+1.96%) |
Jun 18, 2024 | 25.45 | 25.45 | 24.46 | 24.46 | 11,777 | -0.99(-3.89%) |
Jun 17, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 1,713 | -0.15(-0.59%) |
Jun 14, 2024 | 26.24 | 26.24 | 25.46 | 25.60 | 5,381 | -0.88(-3.32%) |
Jun 13, 2024 | 26.58 | 26.83 | 26.08 | 26.48 | 4,724 | -0.36(-1.35%) |
Jun 12, 2024 | 26.90 | 26.95 | 26.50 | 26.84 | 2,555 | -0.12(-0.45%) |
Jun 11, 2024 | 26.79 | 26.96 | 26.79 | 26.96 | 744 | +0.12(+0.45%) |
Jun 10, 2024 | 26.70 | 26.99 | 26.33 | 26.84 | 4,284 | +0.19(+0.71%) |
Jun 07, 2024 | 26.85 | 26.98 | 26.51 | 26.65 | 1,822 | +0.05(+0.19%) |
Jun 06, 2024 | 26.57 | 26.60 | 26.17 | 26.60 | 1,416 | +0.02(+0.06%) |
Jun 05, 2024 | 26.45 | 26.99 | 26.18 | 26.59 | 2,752 | +0.20(+0.74%) |
Jun 04, 2024 | 27.00 | 27.00 | 26.25 | 26.39 | 2,402 | -0.46(-1.71%) |
Jun 03, 2024 | 26.77 | 27.00 | 26.46 | 26.85 | 4,718 | +0.39(+1.47%) |
May 31, 2024 | 26.25 | 26.46 | 26.19 | 26.46 | 2,688 | +0.58(+2.24%) |
May 30, 2024 | 26.30 | 26.44 | 25.88 | 25.88 | 4,286 | +0.13(+0.50%) |
May 29, 2024 | 26.30 | 26.44 | 25.75 | 25.75 | 6,187 | -0.69(-2.61%) |
May 28, 2024 | 27.00 | 27.15 | 26.09 | 26.44 | 6,943 | -0.60(-2.22%) |
May 24, 2024 | 27.48 | 27.50 | 27.02 | 27.04 | 5,105 | -0.39(-1.42%) |
May 23, 2024 | 27.92 | 27.92 | 27.42 | 27.43 | 2,726 | -0.77(-2.73%) |
May 22, 2024 | 28.29 | 28.30 | 27.92 | 28.20 | 3,188 | +0.30(+1.08%) |
May 21, 2024 | 28.59 | 28.59 | 27.90 | 27.90 | 4,444 | +0.05(+0.18%) |
May 20, 2024 | 28.00 | 28.59 | 27.75 | 27.85 | 4,176 | +0.24(+0.87%) |
May 17, 2024 | 28.37 | 28.37 | 27.51 | 27.61 | 3,830 | +0.10(+0.36%) |
May 16, 2024 | 27.82 | 28.55 | 27.51 | 27.51 | 6,110 | -0.49(-1.75%) |
May 15, 2024 | 27.59 | 28.30 | 27.59 | 28.00 | 7,161 | +0.50(+1.82%) |
May 14, 2024 | 27.20 | 28.46 | 27.20 | 27.50 | 6,216 | +0.14(+0.51%) |
May 13, 2024 | 28.40 | 28.40 | 27.36 | 27.36 | 7,610 | -0.87(-3.08%) |
May 10, 2024 | 28.75 | 29.00 | 28.10 | 28.23 | 2,928 | -0.26(-0.91%) |
May 09, 2024 | 29.00 | 29.00 | 27.96 | 28.49 | 4,604 | -0.20(-0.70%) |
May 08, 2024 | 28.30 | 28.69 | 27.90 | 28.69 | 2,263 | +0.83(+2.98%) |
May 07, 2024 | 29.08 | 29.07 | 27.86 | 27.86 | 4,543 | -0.54(-1.90%) |
May 06, 2024 | 27.62 | 28.50 | 27.62 | 28.40 | 6,115 | +0.33(+1.18%) |
May 03, 2024 | 28.10 | 28.15 | 28.07 | 28.07 | 1,375 | -0.83(-2.87%) |
May 02, 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 792 | -0.10(-0.34%) |
May 01, 2024 | 29.43 | 29.43 | 29.00 | 29.00 | 2,113 | -0.50(-1.69%) |
Apr 30, 2024 | 29.19 | 29.50 | 29.19 | 29.50 | 1,244 | -0.45(-1.50%) |
Apr 29, 2024 | 28.76 | 30.00 | 28.76 | 29.95 | 3,486 | +0.10(+0.34%) |
Apr 26, 2024 | 29.00 | 29.85 | 28.60 | 29.85 | 1,816 | +0.65(+2.23%) |
Apr 25, 2024 | 29.85 | 29.85 | 29.20 | 29.20 | 879 | -0.80(-2.67%) |
Apr 24, 2024 | 29.71 | 30.00 | 29.25 | 30.00 | 2,959 | +0.74(+2.53%) |
Apr 23, 2024 | 29.10 | 29.50 | 29.10 | 29.26 | 3,498 | +0.25(+0.86%) |
Apr 22, 2024 | 29.45 | 30.05 | 29.01 | 29.01 | 10,961 | -0.31(-1.06%) |
Apr 19, 2024 | 29.20 | 29.46 | 28.96 | 29.32 | 2,528 | -0.20(-0.68%) |
Apr 18, 2024 | 28.64 | 29.52 | 28.43 | 29.52 | 3,674 | +0.92(+3.22%) |
Apr 17, 2024 | 28.99 | 29.00 | 28.39 | 28.60 | 4,076 | +0.25(+0.88%) |
Apr 16, 2024 | 28.72 | 29.87 | 28.30 | 28.35 | 6,494 | -0.66(-2.28%) |
Apr 15, 2024 | 29.00 | 29.40 | 28.41 | 29.01 | 2,521 | -0.36(-1.23%) |
Apr 12, 2024 | 29.59 | 29.59 | 29.00 | 29.37 | 3,561 | -0.38(-1.28%) |
Apr 11, 2024 | 29.35 | 29.75 | 28.98 | 29.75 | 4,384 | +0.04(+0.13%) |
Apr 10, 2024 | 28.50 | 29.94 | 28.50 | 29.71 | 8,259 | +0.31(+1.05%) |
Apr 09, 2024 | 30.00 | 30.27 | 29.40 | 29.40 | 3,056 | -0.59(-1.97%) |
Apr 08, 2024 | 29.50 | 30.78 | 29.50 | 29.99 | 7,608 | +0.06(+0.20%) |
Apr 05, 2024 | 29.50 | 29.93 | 28.62 | 29.93 | 6,804 | +0.39(+1.32%) |
Apr 04, 2024 | 28.50 | 29.54 | 28.50 | 29.54 | 8,131 | +1.27(+4.49%) |
Apr 03, 2024 | 28.75 | 28.75 | 27.99 | 28.27 | 4,919 | -0.45(-1.57%) |
Apr 02, 2024 | 29.17 | 29.25 | 28.60 | 28.72 | 6,528 | +0.04(+0.14%) |