Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 27.52 | 27.89 | 27.36 | 27.87 | 2,438,929 | +0.36(+1.31%) |
Jun 24, 2024 | 26.96 | 27.53 | 26.91 | 27.51 | 2,594,041 | +0.66(+2.46%) |
Jun 21, 2024 | 26.96 | 27.13 | 26.60 | 26.85 | 8,492,757 | -0.05(-0.19%) |
Jun 20, 2024 | 26.92 | 27.22 | 26.84 | 26.90 | 1,901,340 | -0.11(-0.41%) |
Jun 18, 2024 | 26.80 | 27.12 | 26.60 | 27.01 | 1,988,930 | +0.15(+0.56%) |
Jun 17, 2024 | 27.08 | 27.08 | 26.73 | 26.86 | 1,780,542 | -0.22(-0.81%) |
Jun 14, 2024 | 27.02 | 27.16 | 26.77 | 27.08 | 2,442,679 | -0.11(-0.40%) |
Jun 13, 2024 | 27.45 | 27.45 | 27.00 | 27.19 | 1,235,412 | -0.36(-1.31%) |
Jun 12, 2024 | 27.67 | 27.74 | 27.42 | 27.55 | 1,338,634 | +0.20(+0.73%) |
Jun 11, 2024 | 27.09 | 27.45 | 27.09 | 27.35 | 1,618,040 | +0.14(+0.51%) |
Jun 10, 2024 | 27.07 | 27.25 | 26.98 | 27.21 | 1,412,103 | +0.02(+0.07%) |
Jun 07, 2024 | 27.61 | 27.61 | 27.12 | 27.19 | 3,109,344 | -0.52(-1.88%) |
Jun 06, 2024 | 27.86 | 27.92 | 27.66 | 27.71 | 2,340,842 | -0.18(-0.65%) |
Jun 05, 2024 | 27.26 | 27.91 | 27.16 | 27.89 | 2,168,777 | +0.66(+2.42%) |
Jun 04, 2024 | 27.18 | 27.45 | 27.05 | 27.23 | 2,512,041 | -0.06(-0.22%) |
Jun 03, 2024 | 27.39 | 27.47 | 27.09 | 27.29 | 1,957,779 | +0.10(+0.37%) |
May 31, 2024 | 26.81 | 27.21 | 26.74 | 27.19 | 3,787,315 | +0.27(+1.00%) |
May 30, 2024 | 26.70 | 26.96 | 26.52 | 26.92 | 1,969,339 | +0.29(+1.09%) |
May 29, 2024 | 26.39 | 26.74 | 26.39 | 26.63 | 1,887,124 | +0.00(+0.00%) |
May 28, 2024 | 26.77 | 26.94 | 26.55 | 26.63 | 3,117,236 | -0.11(-0.41%) |
May 24, 2024 | 25.98 | 26.80 | 25.88 | 26.74 | 2,080,322 | +0.86(+3.32%) |
May 23, 2024 | 26.51 | 26.66 | 25.83 | 25.88 | 2,675,242 | -0.07(-0.27%) |
May 22, 2024 | 26.26 | 26.33 | 25.94 | 25.95 | 2,728,222 | -0.34(-1.29%) |
May 21, 2024 | 26.37 | 26.45 | 26.16 | 26.29 | 1,589,770 | -0.13(-0.49%) |
May 20, 2024 | 26.33 | 26.44 | 26.21 | 26.42 | 1,707,558 | +0.13(+0.49%) |
May 17, 2024 | 26.41 | 26.41 | 26.12 | 26.29 | 1,866,501 | -0.01(-0.04%) |
May 16, 2024 | 26.02 | 26.54 | 26.02 | 26.30 | 2,772,777 | +0.31(+1.19%) |
May 15, 2024 | 25.76 | 26.05 | 25.67 | 25.99 | 2,383,729 | +0.42(+1.64%) |
May 14, 2024 | 25.53 | 25.66 | 25.36 | 25.57 | 2,860,877 | +0.11(+0.43%) |
May 13, 2024 | 25.19 | 25.55 | 25.09 | 25.46 | 3,344,646 | +0.43(+1.72%) |
May 10, 2024 | 24.80 | 25.07 | 24.59 | 25.03 | 4,267,492 | +0.25(+1.01%) |
May 09, 2024 | 23.15 | 24.92 | 22.65 | 24.78 | 8,134,458 | +0.64(+2.65%) |
May 08, 2024 | 24.12 | 24.31 | 23.98 | 24.14 | 5,445,195 | -0.28(-1.15%) |
May 07, 2024 | 24.79 | 24.83 | 24.30 | 24.42 | 4,734,491 | -0.14(-0.57%) |
May 06, 2024 | 24.53 | 24.63 | 24.22 | 24.56 | 3,297,937 | +0.09(+0.37%) |
May 03, 2024 | 24.17 | 24.52 | 24.17 | 24.47 | 2,640,715 | +0.47(+1.96%) |
May 02, 2024 | 23.93 | 24.07 | 23.73 | 24.00 | 2,906,221 | +0.18(+0.76%) |
May 01, 2024 | 23.71 | 24.10 | 23.69 | 23.82 | 2,930,566 | +0.02(+0.08%) |
Apr 30, 2024 | 24.11 | 24.23 | 23.63 | 23.80 | 4,483,652 | -0.38(-1.57%) |
Apr 29, 2024 | 24.34 | 24.52 | 24.16 | 24.18 | 1,966,611 | -0.04(-0.17%) |
Apr 26, 2024 | 24.17 | 24.32 | 23.99 | 24.22 | 1,725,029 | +0.01(+0.04%) |
Apr 25, 2024 | 24.39 | 24.52 | 23.98 | 24.21 | 2,004,074 | -0.35(-1.43%) |
Apr 24, 2024 | 24.57 | 24.72 | 24.48 | 24.56 | 1,804,778 | -0.05(-0.20%) |
Apr 23, 2024 | 24.48 | 24.73 | 24.48 | 24.61 | 1,174,698 | +0.18(+0.74%) |
Apr 22, 2024 | 24.21 | 24.54 | 24.09 | 24.43 | 2,059,666 | +0.41(+1.71%) |
Apr 19, 2024 | 24.03 | 24.11 | 23.95 | 24.02 | 1,433,502 | -0.01(-0.04%) |
Apr 18, 2024 | 24.31 | 24.35 | 23.98 | 24.03 | 1,358,194 | -0.12(-0.50%) |
Apr 17, 2024 | 24.31 | 24.36 | 24.14 | 24.15 | 1,565,445 | +0.05(+0.21%) |
Apr 16, 2024 | 24.13 | 24.25 | 23.93 | 24.10 | 1,540,220 | -0.18(-0.74%) |
Apr 15, 2024 | 24.58 | 24.75 | 24.18 | 24.28 | 2,219,550 | -0.08(-0.33%) |
Apr 12, 2024 | 24.70 | 24.79 | 24.30 | 24.36 | 2,335,529 | -0.56(-2.25%) |
Apr 11, 2024 | 24.87 | 25.03 | 24.77 | 24.92 | 2,431,233 | +0.09(+0.36%) |
Apr 10, 2024 | 25.13 | 25.40 | 24.79 | 24.83 | 3,853,558 | -0.68(-2.67%) |
Apr 09, 2024 | 25.86 | 25.96 | 25.40 | 25.51 | 2,921,403 | -0.23(-0.89%) |
Apr 08, 2024 | 25.80 | 25.92 | 25.67 | 25.74 | 2,429,618 | +0.08(+0.31%) |
Apr 05, 2024 | 25.54 | 25.80 | 25.50 | 25.66 | 2,048,666 | +0.11(+0.43%) |
Apr 04, 2024 | 25.86 | 26.14 | 25.48 | 25.55 | 3,311,077 | -0.20(-0.78%) |
Apr 03, 2024 | 25.51 | 25.77 | 25.32 | 25.75 | 2,111,299 | +0.24(+0.94%) |
Apr 02, 2024 | 25.67 | 25.80 | 25.45 | 25.51 | 1,875,084 | -0.30(-1.16%) |