Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 25.62 | 25.82 | 25.27 | 25.72 | 3,130,225 | -0.07(-0.27%) |
Jun 25, 2024 | 25.45 | 25.93 | 25.25 | 25.79 | 5,255,239 | +0.20(+0.78%) |
Jun 24, 2024 | 25.52 | 25.74 | 25.11 | 25.59 | 4,634,333 | +0.05(+0.20%) |
Jun 21, 2024 | 25.46 | 25.70 | 24.86 | 25.54 | 8,854,240 | +0.02(+0.08%) |
Jun 20, 2024 | 24.04 | 25.60 | 23.89 | 25.52 | 9,572,205 | +1.48(+6.16%) |
Jun 18, 2024 | 23.42 | 24.98 | 23.34 | 24.04 | 14,608,019 | +1.44(+6.37%) |
Jun 17, 2024 | 22.55 | 23.24 | 22.35 | 22.60 | 8,019,050 | -0.12(-0.53%) |
Jun 14, 2024 | 22.46 | 22.76 | 21.97 | 22.72 | 8,829,788 | +0.00(+0.00%) |
Jun 13, 2024 | 22.50 | 22.77 | 21.32 | 22.72 | 10,520,797 | +0.12(+0.53%) |
Jun 12, 2024 | 23.00 | 23.19 | 22.42 | 22.60 | 7,568,266 | +0.40(+1.80%) |
Jun 11, 2024 | 22.41 | 22.52 | 22.06 | 22.20 | 5,841,552 | -0.36(-1.60%) |
Jun 10, 2024 | 22.01 | 22.82 | 21.92 | 22.56 | 7,119,633 | +0.54(+2.45%) |
Jun 07, 2024 | 22.37 | 22.73 | 21.97 | 22.02 | 7,580,234 | -0.60(-2.65%) |
Jun 06, 2024 | 22.50 | 23.22 | 22.40 | 22.62 | 4,947,820 | +0.12(+0.53%) |
Jun 05, 2024 | 22.49 | 22.66 | 22.11 | 22.50 | 6,110,380 | +0.07(+0.31%) |
Jun 04, 2024 | 22.88 | 23.23 | 22.37 | 22.43 | 6,420,300 | -0.57(-2.48%) |
Jun 03, 2024 | 24.20 | 24.34 | 22.86 | 23.00 | 7,753,266 | -1.23(-5.08%) |
May 31, 2024 | 23.71 | 24.25 | 23.40 | 24.23 | 11,810,175 | +0.62(+2.63%) |
May 30, 2024 | 23.55 | 24.00 | 23.26 | 23.61 | 9,799,581 | -0.02(-0.08%) |
May 29, 2024 | 25.00 | 25.15 | 22.95 | 23.63 | 20,654,512 | -1.80(-7.08%) |
May 28, 2024 | 25.73 | 26.28 | 25.32 | 25.43 | 7,762,974 | -0.03(-0.12%) |
May 24, 2024 | 25.65 | 25.83 | 25.23 | 25.46 | 5,102,051 | +0.08(+0.32%) |
May 23, 2024 | 26.75 | 26.84 | 25.23 | 25.38 | 7,871,594 | -1.30(-4.87%) |
May 22, 2024 | 26.34 | 27.09 | 26.28 | 26.68 | 6,542,225 | +0.15(+0.57%) |
May 21, 2024 | 26.10 | 26.73 | 25.88 | 26.53 | 7,792,667 | -0.43(-1.59%) |
May 20, 2024 | 26.97 | 27.32 | 26.55 | 26.96 | 5,652,853 | -0.03(-0.11%) |
May 17, 2024 | 27.61 | 27.71 | 26.62 | 26.99 | 7,971,851 | -0.54(-1.96%) |
May 16, 2024 | 27.55 | 27.90 | 27.33 | 27.53 | 6,738,949 | -0.18(-0.65%) |
May 15, 2024 | 27.69 | 27.87 | 27.18 | 27.71 | 8,187,454 | +0.55(+2.03%) |
May 14, 2024 | 27.16 | 27.70 | 26.95 | 27.16 | 6,208,490 | +0.14(+0.52%) |
May 13, 2024 | 26.99 | 27.50 | 26.65 | 27.02 | 9,647,966 | +0.19(+0.71%) |
May 10, 2024 | 27.03 | 27.42 | 26.62 | 26.83 | 6,745,141 | +0.01(+0.04%) |
May 09, 2024 | 27.00 | 27.57 | 26.54 | 26.82 | 15,197,268 | +0.00(+0.00%) |
May 08, 2024 | 25.18 | 27.31 | 24.83 | 26.82 | 25,121,806 | +3.09(+13.02%) |
May 07, 2024 | 23.26 | 24.08 | 23.21 | 23.73 | 13,808,420 | +0.17(+0.72%) |
May 06, 2024 | 22.87 | 23.59 | 22.83 | 23.56 | 7,115,917 | +0.82(+3.61%) |
May 03, 2024 | 23.77 | 24.27 | 22.65 | 22.74 | 6,340,963 | -0.64(-2.74%) |
May 02, 2024 | 23.30 | 23.45 | 22.47 | 23.38 | 6,422,892 | +0.38(+1.65%) |
May 01, 2024 | 23.48 | 23.61 | 22.62 | 23.00 | 6,979,555 | -0.63(-2.67%) |
Apr 30, 2024 | 23.71 | 24.20 | 23.58 | 23.63 | 3,994,056 | -0.31(-1.29%) |
Apr 29, 2024 | 24.05 | 24.58 | 23.67 | 23.94 | 5,456,848 | +0.03(+0.13%) |
Apr 26, 2024 | 23.26 | 23.98 | 23.09 | 23.91 | 6,398,478 | +0.79(+3.42%) |
Apr 25, 2024 | 22.61 | 23.22 | 22.37 | 23.12 | 5,425,778 | +0.05(+0.22%) |
Apr 24, 2024 | 23.34 | 23.41 | 22.75 | 23.07 | 4,708,101 | -0.12(-0.52%) |
Apr 23, 2024 | 22.38 | 23.39 | 22.28 | 23.19 | 6,914,695 | +1.04(+4.70%) |
Apr 22, 2024 | 21.91 | 22.17 | 21.53 | 22.15 | 7,705,937 | +0.53(+2.45%) |
Apr 19, 2024 | 22.11 | 22.35 | 21.61 | 21.62 | 5,042,451 | -0.57(-2.57%) |
Apr 18, 2024 | 22.58 | 22.75 | 22.10 | 22.19 | 4,310,743 | -0.56(-2.46%) |
Apr 17, 2024 | 22.49 | 22.95 | 22.23 | 22.75 | 3,953,338 | +0.31(+1.38%) |
Apr 16, 2024 | 22.43 | 22.95 | 22.25 | 22.44 | 3,919,872 | -0.06(-0.27%) |
Apr 15, 2024 | 24.10 | 24.23 | 22.37 | 22.50 | 5,779,975 | -1.32(-5.54%) |
Apr 12, 2024 | 24.68 | 24.73 | 23.56 | 23.82 | 4,909,647 | -0.74(-3.01%) |
Apr 11, 2024 | 23.26 | 24.57 | 23.11 | 24.56 | 8,158,502 | +1.58(+6.88%) |
Apr 10, 2024 | 22.85 | 23.25 | 22.82 | 22.98 | 5,114,437 | -0.72(-3.04%) |
Apr 09, 2024 | 23.11 | 23.90 | 23.11 | 23.70 | 5,273,994 | +0.53(+2.29%) |
Apr 08, 2024 | 23.22 | 23.58 | 23.08 | 23.17 | 4,874,600 | +0.05(+0.22%) |
Apr 05, 2024 | 23.20 | 23.47 | 22.88 | 23.12 | 5,849,141 | -0.14(-0.60%) |
Apr 04, 2024 | 23.44 | 24.28 | 23.14 | 23.26 | 6,336,991 | -0.01(-0.04%) |
Apr 03, 2024 | 23.05 | 23.48 | 22.96 | 23.27 | 6,240,980 | -0.13(-0.56%) |
Apr 02, 2024 | 23.64 | 23.74 | 23.23 | 23.40 | 5,883,472 | -0.93(-3.82%) |