Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 27.30 | 27.37 | 26.36 | 26.84 | 626,541 | -0.53(-1.94%) |
Jun 14, 2024 | 28.49 | 28.49 | 27.05 | 27.37 | 1,376,450 | -0.88(-3.12%) |
Jun 13, 2024 | 27.63 | 28.40 | 27.62 | 28.25 | 502,732 | +0.67(+2.43%) |
Jun 12, 2024 | 27.58 | 27.92 | 27.26 | 27.58 | 306,703 | +0.15(+0.55%) |
Jun 11, 2024 | 27.15 | 27.51 | 27.05 | 27.43 | 725,691 | +0.17(+0.62%) |
Jun 10, 2024 | 27.76 | 27.95 | 27.03 | 27.26 | 374,983 | -0.42(-1.52%) |
Jun 07, 2024 | 28.23 | 28.78 | 27.65 | 27.68 | 360,181 | -0.97(-3.39%) |
Jun 06, 2024 | 28.65 | 28.88 | 28.22 | 28.65 | 573,658 | -0.18(-0.62%) |
Jun 05, 2024 | 27.92 | 28.84 | 27.79 | 28.83 | 928,519 | +1.09(+3.93%) |
Jun 04, 2024 | 28.44 | 28.50 | 27.52 | 27.74 | 411,276 | -0.87(-3.04%) |
Jun 03, 2024 | 28.77 | 28.79 | 28.25 | 28.61 | 623,380 | +0.21(+0.74%) |
May 31, 2024 | 28.27 | 28.72 | 28.27 | 28.40 | 1,033,955 | -0.30(-1.05%) |
May 30, 2024 | 27.55 | 28.76 | 27.40 | 28.70 | 608,572 | +1.04(+3.76%) |
May 29, 2024 | 26.86 | 27.68 | 26.83 | 27.66 | 542,634 | +0.30(+1.10%) |
May 28, 2024 | 27.14 | 27.48 | 27.10 | 27.36 | 620,933 | +0.23(+0.85%) |
May 24, 2024 | 27.05 | 27.31 | 26.66 | 27.13 | 222,916 | +0.14(+0.52%) |
May 23, 2024 | 27.60 | 27.84 | 26.75 | 26.99 | 473,396 | -0.81(-2.91%) |
May 22, 2024 | 28.60 | 28.86 | 27.58 | 27.80 | 438,950 | -0.84(-2.93%) |
May 21, 2024 | 28.68 | 29.09 | 28.55 | 28.64 | 461,531 | -0.50(-1.72%) |
May 20, 2024 | 28.71 | 29.48 | 28.63 | 29.14 | 293,954 | -0.14(-0.48%) |
May 17, 2024 | 29.46 | 29.91 | 29.19 | 29.28 | 464,720 | -0.26(-0.88%) |
May 16, 2024 | 29.21 | 29.60 | 28.89 | 29.54 | 367,399 | +0.45(+1.55%) |
May 15, 2024 | 29.51 | 29.60 | 28.86 | 29.09 | 273,025 | -0.28(-0.95%) |
May 14, 2024 | 29.88 | 29.88 | 29.04 | 29.37 | 296,104 | -0.57(-1.90%) |
May 13, 2024 | 29.28 | 30.05 | 29.24 | 29.94 | 515,430 | +0.84(+2.89%) |
May 10, 2024 | 28.70 | 29.57 | 28.66 | 29.10 | 359,617 | +0.10(+0.34%) |
May 09, 2024 | 28.50 | 29.00 | 28.22 | 29.00 | 451,977 | +0.54(+1.90%) |
May 08, 2024 | 26.72 | 28.47 | 26.72 | 28.46 | 512,737 | +1.45(+5.37%) |
May 07, 2024 | 26.78 | 27.07 | 26.32 | 27.01 | 590,741 | +0.01(+0.04%) |
May 06, 2024 | 26.84 | 27.28 | 26.64 | 27.00 | 491,009 | +0.10(+0.37%) |
May 03, 2024 | 26.70 | 26.91 | 26.41 | 26.90 | 512,455 | +0.46(+1.74%) |
May 02, 2024 | 26.29 | 26.98 | 25.75 | 26.44 | 750,672 | +0.84(+3.28%) |