Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 28.85 | 28.85 | 27.90 | 27.91 | 11,947 | -0.87(-3.02%) |
Jun 25, 2024 | 28.50 | 28.78 | 28.43 | 28.78 | 5,386 | +0.29(+1.02%) |
Jun 24, 2024 | 28.69 | 28.69 | 28.49 | 28.49 | 4,056 | +0.00(+0.00%) |
Jun 21, 2024 | 28.58 | 28.84 | 28.25 | 28.49 | 9,105 | -0.01(-0.04%) |
Jun 20, 2024 | 28.98 | 28.98 | 27.89 | 28.50 | 8,903 | +0.00(+0.00%) |
Jun 18, 2024 | 28.77 | 29.40 | 28.50 | 28.50 | 4,131 | -0.17(-0.59%) |
Jun 17, 2024 | 28.90 | 28.90 | 28.67 | 28.67 | 952 | -0.04(-0.14%) |
Jun 14, 2024 | 28.45 | 29.05 | 28.45 | 28.71 | 6,029 | -0.22(-0.76%) |
Jun 13, 2024 | 28.44 | 28.93 | 27.99 | 28.93 | 1,904 | +0.63(+2.23%) |
Jun 12, 2024 | 26.93 | 29.85 | 26.93 | 28.30 | 14,670 | +1.56(+5.83%) |
Jun 11, 2024 | 26.55 | 26.80 | 26.00 | 26.74 | 10,922 | +0.61(+2.33%) |
Jun 10, 2024 | 26.41 | 26.48 | 26.13 | 26.13 | 3,275 | -0.22(-0.83%) |
Jun 07, 2024 | 26.42 | 26.49 | 26.10 | 26.35 | 9,897 | +0.03(+0.11%) |
Jun 06, 2024 | 26.17 | 26.59 | 26.17 | 26.32 | 7,376 | +0.15(+0.57%) |
Jun 05, 2024 | 26.59 | 26.59 | 26.17 | 26.17 | 4,434 | -0.12(-0.46%) |
Jun 04, 2024 | 26.59 | 26.62 | 26.29 | 26.29 | 4,679 | -0.19(-0.72%) |
Jun 03, 2024 | 26.30 | 26.62 | 26.30 | 26.48 | 5,854 | +0.18(+0.68%) |
May 31, 2024 | 26.34 | 26.96 | 26.30 | 26.30 | 4,652 | +0.26(+1.00%) |
May 30, 2024 | 26.25 | 26.80 | 26.04 | 26.04 | 2,552 | +0.14(+0.54%) |
May 29, 2024 | 26.11 | 26.80 | 25.90 | 25.90 | 10,392 | -0.21(-0.80%) |
May 28, 2024 | 26.41 | 26.89 | 26.11 | 26.11 | 12,851 | -0.35(-1.32%) |
May 24, 2024 | 27.42 | 27.57 | 26.42 | 26.46 | 9,264 | +0.04(+0.15%) |
May 23, 2024 | 27.78 | 29.16 | 26.41 | 26.42 | 5,076 | -0.07(-0.26%) |
May 22, 2024 | 26.67 | 27.08 | 26.25 | 26.49 | 15,642 | +0.08(+0.30%) |
May 21, 2024 | 26.95 | 29.15 | 26.41 | 26.41 | 4,562 | -0.16(-0.60%) |
May 20, 2024 | 26.84 | 27.29 | 26.30 | 26.57 | 11,017 | +0.00(+0.00%) |
May 17, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 698 | +0.02(+0.08%) |
May 16, 2024 | 27.87 | 27.87 | 26.45 | 26.55 | 3,988 | +0.42(+1.61%) |
May 15, 2024 | 26.31 | 26.44 | 26.13 | 26.13 | 6,358 | +0.13(+0.50%) |
May 14, 2024 | 26.45 | 27.00 | 26.00 | 26.00 | 16,154 | -0.83(-3.09%) |
May 13, 2024 | 27.38 | 27.80 | 26.83 | 26.83 | 26,060 | -0.50(-1.83%) |
May 10, 2024 | 27.32 | 27.52 | 27.18 | 27.33 | 13,630 | +0.14(+0.51%) |
May 09, 2024 | 27.51 | 27.51 | 27.00 | 27.19 | 8,568 | -0.31(-1.13%) |
May 08, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 3,470 | -0.62(-2.20%) |
May 07, 2024 | 29.10 | 29.20 | 28.11 | 28.12 | 4,181 | -0.56(-1.95%) |
May 06, 2024 | 29.25 | 29.55 | 28.54 | 28.68 | 2,366 | -0.14(-0.49%) |
May 03, 2024 | 29.00 | 29.08 | 28.82 | 28.82 | 3,649 | -0.26(-0.89%) |
May 02, 2024 | 29.13 | 29.40 | 28.75 | 29.08 | 3,150 | -0.42(-1.42%) |
May 01, 2024 | 29.87 | 30.00 | 29.02 | 29.50 | 4,152 | -0.45(-1.50%) |
Apr 30, 2024 | 29.91 | 30.04 | 29.31 | 29.95 | 8,151 | -0.08(-0.26%) |
Apr 29, 2024 | 30.03 | 30.03 | 29.68 | 30.03 | 1,955 | -0.05(-0.16%) |
Apr 26, 2024 | 29.88 | 30.08 | 29.88 | 30.08 | 1,300 | +0.05(+0.16%) |
Apr 25, 2024 | 29.67 | 30.03 | 29.67 | 30.03 | 5,875 | +0.21(+0.70%) |
Apr 24, 2024 | 29.52 | 29.88 | 29.52 | 29.82 | 4,723 | +0.29(+0.97%) |
Apr 23, 2024 | 29.98 | 30.08 | 29.51 | 29.53 | 5,958 | -0.64(-2.13%) |
Apr 22, 2024 | 30.18 | 30.77 | 29.63 | 30.18 | 4,503 | +0.73(+2.49%) |
Apr 19, 2024 | 28.99 | 30.18 | 28.59 | 29.45 | 7,423 | +1.71(+6.17%) |
Apr 18, 2024 | 26.63 | 29.10 | 26.43 | 27.73 | 4,206 | +1.51(+5.77%) |
Apr 17, 2024 | 26.22 | 26.70 | 26.08 | 26.22 | 3,413 | +0.03(+0.11%) |
Apr 16, 2024 | 25.56 | 26.19 | 25.56 | 26.19 | 1,927 | +0.49(+1.93%) |
Apr 15, 2024 | 25.68 | 27.04 | 24.84 | 25.70 | 8,918 | +0.04(+0.15%) |
Apr 12, 2024 | 25.77 | 25.77 | 25.66 | 25.66 | 6,409 | -0.08(-0.31%) |
Apr 10, 2024 | 25.73 | 285 | -0.03(-0.12%) | |||
Apr 09, 2024 | 25.43 | 25.98 | 25.43 | 25.76 | 2,244 | +0.15(+0.58%) |
Apr 08, 2024 | 25.68 | 25.68 | 25.33 | 25.62 | 3,648 | +0.14(+0.54%) |
Apr 05, 2024 | 25.53 | 25.53 | 25.48 | 25.48 | 733 | +0.04(+0.16%) |
Apr 04, 2024 | 25.97 | 25.97 | 25.44 | 25.44 | 5,556 | +0.01(+0.04%) |
Apr 03, 2024 | 25.82 | 25.91 | 25.43 | 25.43 | 11,957 | -0.28(-1.08%) |
Apr 02, 2024 | 25.53 | 25.86 | 25.48 | 25.71 | 9,883 | +0.15(+0.58%) |