Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.65 | 26.92 | 26.41 | 26.89 | 386,056 | +0.25(+0.96%) |
Jun 27, 2024 | 27.08 | 27.23 | 26.51 | 26.63 | 503,742 | -0.79(-2.89%) |
Jun 26, 2024 | 26.94 | 27.48 | 26.75 | 27.43 | 450,974 | +0.55(+2.04%) |
Jun 25, 2024 | 26.74 | 27.11 | 26.62 | 26.88 | 577,768 | -0.01(-0.04%) |
Jun 24, 2024 | 25.90 | 27.03 | 25.71 | 26.89 | 389,368 | +1.08(+4.17%) |
Jun 21, 2024 | 26.24 | 26.24 | 25.18 | 25.81 | 673,640 | -1.03(-3.83%) |
Jun 20, 2024 | 26.63 | 27.05 | 26.40 | 26.84 | 424,515 | +0.15(+0.55%) |
Jun 18, 2024 | 26.10 | 27.05 | 25.89 | 26.69 | 692,535 | +0.40(+1.53%) |
Jun 17, 2024 | 26.74 | 26.81 | 25.82 | 26.29 | 639,646 | -0.52(-1.94%) |
Jun 14, 2024 | 27.91 | 27.91 | 26.50 | 26.81 | 1,405,241 | -0.86(-3.12%) |
Jun 13, 2024 | 27.06 | 27.82 | 27.05 | 27.67 | 513,247 | +0.66(+2.43%) |
Jun 12, 2024 | 27.01 | 27.35 | 26.70 | 27.01 | 313,118 | +0.15(+0.55%) |
Jun 11, 2024 | 26.59 | 26.95 | 26.50 | 26.87 | 740,870 | +0.17(+0.62%) |
Jun 10, 2024 | 27.19 | 27.38 | 26.48 | 26.70 | 382,826 | -0.41(-1.52%) |
Jun 07, 2024 | 27.65 | 28.19 | 27.08 | 27.11 | 367,715 | -0.95(-3.39%) |
Jun 06, 2024 | 28.06 | 28.29 | 27.64 | 28.06 | 585,657 | -0.18(-0.62%) |
Jun 05, 2024 | 27.35 | 28.25 | 27.22 | 28.24 | 947,941 | +1.07(+3.93%) |
Jun 04, 2024 | 27.86 | 27.92 | 26.96 | 27.17 | 419,878 | -0.85(-3.04%) |
Jun 03, 2024 | 28.18 | 28.20 | 27.67 | 28.02 | 636,419 | +0.21(+0.74%) |
May 31, 2024 | 27.69 | 28.13 | 27.69 | 27.82 | 1,055,582 | -0.29(-1.05%) |
May 30, 2024 | 26.99 | 28.17 | 26.84 | 28.11 | 621,301 | +1.02(+3.76%) |
May 29, 2024 | 26.31 | 27.11 | 26.28 | 27.09 | 553,984 | +0.29(+1.10%) |
May 28, 2024 | 26.58 | 26.91 | 26.54 | 26.80 | 633,921 | +0.23(+0.85%) |
May 24, 2024 | 26.50 | 26.75 | 26.11 | 26.57 | 227,578 | +0.14(+0.52%) |
May 23, 2024 | 27.03 | 27.27 | 26.20 | 26.44 | 483,298 | -0.79(-2.91%) |
May 22, 2024 | 28.01 | 28.27 | 27.01 | 27.23 | 448,131 | -0.82(-2.93%) |
May 21, 2024 | 28.09 | 28.49 | 27.96 | 28.05 | 471,185 | -0.49(-1.72%) |
May 20, 2024 | 28.12 | 28.88 | 28.04 | 28.54 | 300,102 | -0.14(-0.48%) |
May 17, 2024 | 28.86 | 29.30 | 28.59 | 28.68 | 474,440 | -0.25(-0.88%) |
May 16, 2024 | 28.61 | 28.99 | 28.30 | 28.93 | 375,084 | +0.44(+1.55%) |
May 15, 2024 | 28.91 | 28.99 | 28.27 | 28.49 | 278,735 | -0.27(-0.95%) |
May 14, 2024 | 29.27 | 29.27 | 28.45 | 28.77 | 302,297 | -0.56(-1.90%) |
May 13, 2024 | 28.68 | 29.44 | 28.64 | 29.33 | 526,211 | +0.82(+2.89%) |
May 10, 2024 | 28.11 | 28.96 | 28.07 | 28.50 | 367,139 | +0.10(+0.34%) |
May 09, 2024 | 27.92 | 28.41 | 27.64 | 28.41 | 461,431 | +0.53(+1.90%) |
May 08, 2024 | 26.17 | 27.89 | 26.17 | 27.88 | 523,462 | +1.42(+5.37%) |
May 07, 2024 | 26.23 | 26.52 | 25.78 | 26.46 | 603,097 | +0.01(+0.04%) |
May 06, 2024 | 26.29 | 26.72 | 26.09 | 26.45 | 501,279 | +0.10(+0.37%) |
May 03, 2024 | 26.15 | 26.36 | 25.87 | 26.35 | 523,174 | +0.45(+1.74%) |
May 02, 2024 | 25.75 | 26.43 | 25.22 | 25.90 | 766,374 | +0.82(+3.28%) |
May 01, 2024 | 25.11 | 25.19 | 24.95 | 25.08 | 277,572 | -0.10(-0.39%) |
Apr 30, 2024 | 24.85 | 25.17 | 24.85 | 25.17 | 560,939 | +0.06(+0.23%) |
Apr 29, 2024 | 25.58 | 25.58 | 24.97 | 25.11 | 316,281 | -0.35(-1.38%) |
Apr 26, 2024 | 24.92 | 25.47 | 24.62 | 25.47 | 607,070 | +0.93(+3.79%) |
Apr 25, 2024 | 24.65 | 24.87 | 24.41 | 24.54 | 316,838 | -0.18(-0.71%) |
Apr 24, 2024 | 24.50 | 24.73 | 24.23 | 24.71 | 515,580 | +0.48(+1.98%) |
Apr 23, 2024 | 24.14 | 24.44 | 23.95 | 24.23 | 527,568 | +0.05(+0.20%) |
Apr 22, 2024 | 23.77 | 24.34 | 23.69 | 24.18 | 338,551 | +0.40(+1.69%) |
Apr 19, 2024 | 23.66 | 23.87 | 23.59 | 23.78 | 228,248 | +0.02(+0.08%) |
Apr 18, 2024 | 23.97 | 24.09 | 23.65 | 23.76 | 372,207 | -0.01(-0.04%) |
Apr 17, 2024 | 23.83 | 24.06 | 23.72 | 23.77 | 433,770 | +0.02(+0.08%) |
Apr 16, 2024 | 24.10 | 24.10 | 23.73 | 23.75 | 270,721 | -0.45(-1.86%) |
Apr 15, 2024 | 24.72 | 24.83 | 24.12 | 24.20 | 356,829 | -0.52(-2.10%) |
Apr 12, 2024 | 25.93 | 26.01 | 24.71 | 24.72 | 447,468 | -1.67(-6.34%) |
Apr 11, 2024 | 26.56 | 26.81 | 26.22 | 26.40 | 192,163 | +0.12(+0.45%) |
Apr 10, 2024 | 26.53 | 26.67 | 26.10 | 26.28 | 331,778 | -0.38(-1.43%) |
Apr 09, 2024 | 26.12 | 26.68 | 26.01 | 26.66 | 338,772 | +0.59(+2.25%) |
Apr 08, 2024 | 25.76 | 26.29 | 25.75 | 26.07 | 458,630 | +0.48(+1.88%) |
Apr 05, 2024 | 25.86 | 25.94 | 25.55 | 25.59 | 303,714 | -0.45(-1.73%) |
Apr 04, 2024 | 26.07 | 26.48 | 25.85 | 26.05 | 330,384 | +0.10(+0.38%) |
Apr 03, 2024 | 26.29 | 26.29 | 25.75 | 25.95 | 698,039 | -0.44(-1.67%) |
Apr 02, 2024 | 25.97 | 26.41 | 25.85 | 26.39 | 236,802 | +0.38(+1.47%) |