Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 26.06 | 26.36 | 26.06 | 26.36 | 11,111 | +0.14(+0.53%) |
Jun 10, 2024 | 26.30 | 26.31 | 26.06 | 26.22 | 18,239 | -0.07(-0.27%) |
Jun 07, 2024 | 26.46 | 26.49 | 26.29 | 26.29 | 12,884 | -0.14(-0.53%) |
Jun 06, 2024 | 26.40 | 26.89 | 26.23 | 26.43 | 9,226 | -0.14(-0.52%) |
Jun 05, 2024 | 26.45 | 26.57 | 26.37 | 26.57 | 8,863 | -0.09(-0.34%) |
Jun 04, 2024 | 26.87 | 26.87 | 26.38 | 26.66 | 10,016 | -0.28(-1.03%) |
Jun 03, 2024 | 28.21 | 28.21 | 26.87 | 26.94 | 11,792 | -0.91(-3.25%) |
May 31, 2024 | 27.64 | 27.86 | 27.56 | 27.84 | 9,209 | +0.55(+2.01%) |
May 30, 2024 | 27.41 | 27.78 | 27.30 | 27.30 | 9,473 | -0.14(-0.51%) |
May 29, 2024 | 27.18 | 27.66 | 27.18 | 27.44 | 12,527 | +0.15(+0.55%) |
May 28, 2024 | 27.55 | 27.84 | 27.29 | 27.29 | 12,176 | -0.46(-1.65%) |
May 24, 2024 | 27.69 | 27.74 | 27.34 | 27.74 | 9,399 | +0.42(+1.53%) |
May 23, 2024 | 27.63 | 27.67 | 27.14 | 27.33 | 14,381 | -0.16(-0.58%) |
May 22, 2024 | 27.28 | 27.64 | 27.28 | 27.48 | 10,539 | +0.12(+0.44%) |
May 21, 2024 | 27.20 | 27.49 | 26.78 | 27.37 | 24,084 | +0.59(+2.19%) |
May 20, 2024 | 28.85 | 28.85 | 26.78 | 26.78 | 19,798 | -1.02(-3.69%) |
May 17, 2024 | 27.91 | 27.95 | 27.68 | 27.80 | 7,379 | +0.24(+0.87%) |
May 16, 2024 | 27.32 | 27.70 | 27.32 | 27.56 | 10,156 | +0.10(+0.36%) |
May 15, 2024 | 26.88 | 27.46 | 26.62 | 27.46 | 21,340 | +0.72(+2.68%) |
May 14, 2024 | 27.26 | 27.33 | 26.75 | 26.75 | 5,355 | -0.22(-0.81%) |
May 13, 2024 | 27.56 | 27.68 | 26.97 | 26.97 | 5,116 | -0.55(-1.99%) |
May 10, 2024 | 27.80 | 27.80 | 27.48 | 27.51 | 5,078 | -0.20(-0.72%) |
May 09, 2024 | 27.60 | 27.82 | 27.38 | 27.71 | 8,529 | +0.30(+1.09%) |
May 08, 2024 | 26.88 | 27.42 | 26.88 | 27.42 | 6,862 | +0.45(+1.66%) |
May 07, 2024 | 27.17 | 27.76 | 26.66 | 26.97 | 8,423 | -0.26(-0.95%) |
May 06, 2024 | 27.85 | 27.86 | 27.23 | 27.23 | 6,399 | -0.34(-1.23%) |
May 03, 2024 | 27.30 | 27.56 | 27.01 | 27.56 | 3,629 | +0.26(+0.95%) |
May 02, 2024 | 27.09 | 27.41 | 27.09 | 27.31 | 10,041 | +0.17(+0.62%) |
May 01, 2024 | 26.90 | 27.40 | 26.87 | 27.14 | 28,248 | +0.35(+1.30%) |
Apr 30, 2024 | 26.67 | 26.79 | 26.42 | 26.79 | 14,107 | -0.09(-0.33%) |
Apr 29, 2024 | 26.88 | 26.88 | 26.75 | 26.88 | 2,952 | -0.61(-2.21%) |
Apr 26, 2024 | 27.12 | 27.48 | 27.12 | 27.48 | 4,726 | +0.37(+1.36%) |
Apr 25, 2024 | 26.83 | 27.12 | 26.67 | 27.12 | 12,129 | -0.49(-1.77%) |
Apr 24, 2024 | 27.19 | 27.60 | 27.12 | 27.60 | 9,316 | +0.11(+0.40%) |
Apr 23, 2024 | 27.20 | 27.70 | 27.20 | 27.49 | 7,232 | +0.12(+0.44%) |
Apr 22, 2024 | 26.46 | 27.45 | 26.46 | 27.38 | 13,825 | +0.60(+2.23%) |
Apr 19, 2024 | 26.16 | 26.78 | 26.16 | 26.78 | 8,360 | +0.51(+1.95%) |
Apr 18, 2024 | 26.34 | 26.35 | 26.27 | 26.27 | 11,248 | +0.11(+0.44%) |
Apr 17, 2024 | 26.25 | 26.34 | 26.15 | 26.15 | 25,779 | -0.12(-0.45%) |
Apr 16, 2024 | 26.13 | 26.32 | 26.13 | 26.27 | 5,487 | -0.03(-0.11%) |
Apr 15, 2024 | 26.21 | 26.57 | 26.20 | 26.30 | 16,164 | +0.15(+0.57%) |
Apr 12, 2024 | 26.37 | 26.57 | 25.89 | 26.15 | 35,557 | +0.28(+1.08%) |
Apr 11, 2024 | 25.87 | 26.13 | 25.60 | 25.87 | 8,014 | -0.34(-1.29%) |
Apr 10, 2024 | 25.98 | 26.47 | 25.54 | 26.21 | 21,215 | -0.01(-0.04%) |
Apr 09, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 4,027 | +0.00(+0.00%) |
Apr 08, 2024 | 26.87 | 26.87 | 26.15 | 26.22 | 6,177 | -0.33(-1.24%) |
Apr 05, 2024 | 26.53 | 26.75 | 26.47 | 26.55 | 4,734 | -0.20(-0.74%) |
Apr 04, 2024 | 26.74 | 26.75 | 26.74 | 26.75 | 5,429 | +0.18(+0.67%) |
Apr 03, 2024 | 26.76 | 26.77 | 26.22 | 26.57 | 9,477 | -0.31(-1.15%) |
Apr 02, 2024 | 27.22 | 28.15 | 26.68 | 26.88 | 7,786 | -0.69(-2.49%) |