Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.37 | 26.64 | 26.19 | 26.31 | 43,501 | -0.14(-0.53%) |
Jun 27, 2024 | 26.47 | 26.75 | 26.34 | 26.45 | 138,960 | -0.02(-0.08%) |
Jun 26, 2024 | 26.01 | 26.50 | 26.01 | 26.47 | 25,118 | +0.46(+1.77%) |
Jun 25, 2024 | 26.42 | 26.42 | 25.88 | 26.01 | 49,360 | -0.49(-1.85%) |
Jun 24, 2024 | 26.16 | 26.53 | 26.16 | 26.50 | 51,718 | +0.35(+1.34%) |
Jun 21, 2024 | 26.31 | 26.58 | 26.13 | 26.15 | 222,737 | -0.06(-0.23%) |
Jun 20, 2024 | 26.39 | 26.66 | 25.95 | 26.21 | 111,786 | -0.09(-0.34%) |
Jun 19, 2024 | 26.52 | 26.63 | 26.13 | 26.30 | 30,990 | -0.31(-1.16%) |
Jun 18, 2024 | 26.25 | 26.65 | 26.05 | 26.61 | 91,030 | +0.54(+2.07%) |
Jun 17, 2024 | 25.64 | 26.11 | 25.39 | 26.07 | 56,320 | +0.46(+1.80%) |
Jun 14, 2024 | 26.05 | 26.41 | 25.53 | 25.61 | 63,063 | -0.54(-2.07%) |
Jun 13, 2024 | 26.27 | 26.51 | 25.97 | 26.15 | 70,985 | -0.07(-0.27%) |
Jun 12, 2024 | 26.16 | 26.35 | 25.72 | 26.22 | 117,403 | +0.25(+0.96%) |
Jun 11, 2024 | 26.50 | 26.64 | 25.89 | 25.97 | 96,364 | -0.53(-2.00%) |
Jun 10, 2024 | 26.50 | 26.82 | 26.27 | 26.50 | 51,491 | +0.04(+0.15%) |
Jun 07, 2024 | 26.67 | 26.72 | 26.46 | 26.46 | 50,877 | -0.25(-0.94%) |
Jun 06, 2024 | 27.05 | 27.08 | 26.66 | 26.71 | 71,439 | -0.16(-0.60%) |
Jun 05, 2024 | 26.67 | 27.03 | 26.61 | 26.87 | 44,167 | +0.18(+0.67%) |
Jun 04, 2024 | 26.62 | 26.84 | 26.53 | 26.69 | 36,467 | -0.11(-0.41%) |
Jun 03, 2024 | 26.97 | 27.19 | 26.60 | 26.80 | 44,454 | -0.08(-0.30%) |
May 31, 2024 | 26.84 | 27.01 | 26.67 | 26.88 | 160,163 | +0.12(+0.45%) |
May 30, 2024 | 26.61 | 26.89 | 26.45 | 26.76 | 92,820 | +0.13(+0.49%) |
May 29, 2024 | 26.80 | 27.33 | 26.50 | 26.63 | 259,581 | -0.36(-1.33%) |
May 28, 2024 | 27.00 | 27.17 | 26.74 | 26.99 | 326,235 | -0.08(-0.30%) |
May 27, 2024 | 27.39 | 27.39 | 26.90 | 27.07 | 48,536 | +0.01(+0.04%) |
May 24, 2024 | 27.18 | 27.18 | 26.87 | 27.06 | 103,558 | +0.06(+0.22%) |
May 23, 2024 | 27.61 | 27.61 | 27.00 | 27.00 | 93,414 | -0.50(-1.82%) |
May 22, 2024 | 27.50 | 27.80 | 27.40 | 27.50 | 80,401 | +0.00(+0.00%) |
May 21, 2024 | 28.04 | 28.04 | 27.27 | 27.50 | 119,975 | -0.50(-1.79%) |
May 17, 2024 | 28.00 | 0 | +0.07(+0.25%) | |||
May 16, 2024 | 27.91 | 28.00 | 27.59 | 27.93 | 96,087 | +0.19(+0.68%) |
May 15, 2024 | 28.50 | 28.50 | 27.62 | 27.74 | 119,363 | -0.74(-2.60%) |
May 14, 2024 | 28.60 | 28.70 | 28.30 | 28.48 | 154,058 | -0.34(-1.18%) |
May 13, 2024 | 28.74 | 28.89 | 28.43 | 28.82 | 89,676 | +0.26(+0.91%) |
May 10, 2024 | 28.90 | 28.90 | 28.44 | 28.56 | 136,186 | -0.34(-1.18%) |
May 09, 2024 | 29.00 | 29.06 | 28.05 | 28.90 | 297,231 | -1.88(-6.11%) |
May 08, 2024 | 30.02 | 31.15 | 30.02 | 30.78 | 137,784 | -0.16(-0.52%) |
May 07, 2024 | 31.49 | 32.01 | 30.55 | 30.94 | 118,504 | -1.13(-3.52%) |
May 06, 2024 | 32.23 | 32.23 | 31.77 | 32.07 | 31,323 | +0.37(+1.17%) |
May 03, 2024 | 31.80 | 31.86 | 31.47 | 31.70 | 17,858 | +0.32(+1.02%) |
May 02, 2024 | 31.13 | 31.74 | 31.04 | 31.38 | 21,380 | +0.27(+0.87%) |
May 01, 2024 | 31.24 | 31.42 | 30.86 | 31.11 | 43,327 | +0.21(+0.68%) |
Apr 30, 2024 | 32.06 | 32.06 | 30.87 | 30.90 | 28,605 | -0.64(-2.03%) |
Apr 29, 2024 | 31.46 | 31.55 | 30.94 | 31.54 | 116,160 | +0.35(+1.12%) |
Apr 26, 2024 | 31.26 | 31.51 | 31.06 | 31.19 | 38,719 | +0.12(+0.39%) |
Apr 25, 2024 | 31.71 | 31.71 | 30.98 | 31.07 | 34,876 | -0.60(-1.89%) |
Apr 24, 2024 | 31.33 | 32.15 | 31.33 | 31.67 | 25,077 | +0.31(+0.99%) |
Apr 23, 2024 | 31.62 | 32.70 | 31.36 | 31.36 | 34,060 | -0.23(-0.73%) |
Apr 22, 2024 | 31.10 | 31.59 | 31.00 | 31.59 | 28,229 | +0.50(+1.61%) |
Apr 19, 2024 | 30.45 | 31.21 | 30.45 | 31.09 | 100,744 | +0.42(+1.37%) |
Apr 18, 2024 | 30.88 | 31.12 | 30.64 | 30.67 | 32,494 | -0.05(-0.16%) |
Apr 17, 2024 | 31.03 | 31.03 | 30.60 | 30.72 | 15,037 | -0.03(-0.10%) |
Apr 16, 2024 | 30.70 | 30.87 | 30.55 | 30.75 | 23,532 | -0.04(-0.13%) |
Apr 15, 2024 | 31.03 | 31.26 | 30.73 | 30.79 | 33,265 | -0.24(-0.77%) |
Apr 12, 2024 | 30.78 | 31.09 | 30.69 | 31.03 | 34,038 | +0.25(+0.81%) |
Apr 11, 2024 | 31.92 | 32.00 | 30.63 | 30.78 | 117,105 | -0.72(-2.29%) |
Apr 10, 2024 | 31.49 | 31.92 | 31.48 | 31.50 | 35,231 | -0.27(-0.85%) |
Apr 09, 2024 | 32.50 | 32.67 | 31.66 | 31.77 | 35,349 | -0.41(-1.27%) |
Apr 08, 2024 | 32.21 | 32.35 | 32.11 | 32.18 | 37,381 | -0.23(-0.71%) |
Apr 05, 2024 | 32.46 | 32.56 | 32.04 | 32.41 | 32,272 | +0.27(+0.84%) |
Apr 04, 2024 | 31.30 | 32.19 | 31.30 | 32.14 | 61,471 | +0.52(+1.64%) |
Apr 03, 2024 | 31.38 | 31.96 | 31.38 | 31.62 | 29,851 | +0.20(+0.64%) |
Apr 02, 2024 | 31.41 | 31.61 | 30.98 | 31.42 | 35,346 | +0.03(+0.10%) |