Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 23.37 | 24.00 | 23.08 | 23.65 | 330,127 | +0.41(+1.76%) |
Jun 24, 2024 | 23.79 | 23.95 | 23.20 | 23.24 | 307,367 | -0.75(-3.13%) |
Jun 21, 2024 | 23.58 | 24.44 | 23.58 | 23.99 | 503,314 | +0.41(+1.74%) |
Jun 20, 2024 | 23.81 | 24.69 | 23.49 | 23.58 | 205,911 | -0.22(-0.92%) |
Jun 18, 2024 | 25.14 | 25.22 | 23.73 | 23.80 | 230,814 | -1.23(-4.91%) |
Jun 17, 2024 | 25.15 | 25.30 | 24.64 | 25.03 | 114,833 | -0.19(-0.75%) |
Jun 14, 2024 | 25.37 | 25.43 | 24.92 | 25.22 | 115,928 | -0.50(-1.94%) |
Jun 13, 2024 | 26.38 | 26.38 | 25.01 | 25.72 | 290,197 | -0.58(-2.21%) |
Jun 12, 2024 | 27.39 | 27.57 | 26.08 | 26.30 | 474,129 | -0.75(-2.77%) |
Jun 11, 2024 | 29.18 | 30.58 | 26.33 | 27.05 | 1,036,960 | +2.06(+8.24%) |
Jun 10, 2024 | 25.21 | 25.30 | 24.45 | 24.99 | 375,373 | -0.42(-1.65%) |
Jun 07, 2024 | 24.73 | 25.65 | 24.73 | 25.41 | 165,203 | +0.52(+2.09%) |
Jun 06, 2024 | 25.25 | 25.85 | 24.83 | 24.89 | 120,976 | -0.48(-1.89%) |
Jun 05, 2024 | 25.62 | 25.68 | 25.00 | 25.37 | 154,231 | +0.11(+0.44%) |
Jun 04, 2024 | 25.68 | 26.25 | 25.03 | 25.26 | 122,245 | -0.58(-2.24%) |
Jun 03, 2024 | 27.14 | 27.50 | 25.70 | 25.84 | 140,667 | -1.13(-4.19%) |
May 31, 2024 | 26.35 | 27.05 | 26.35 | 26.97 | 143,035 | +0.71(+2.70%) |
May 30, 2024 | 26.18 | 26.62 | 26.12 | 26.26 | 115,529 | +0.32(+1.23%) |
May 29, 2024 | 26.03 | 26.24 | 25.67 | 25.94 | 99,680 | -0.43(-1.63%) |
May 28, 2024 | 25.93 | 26.87 | 25.93 | 26.37 | 182,290 | +0.39(+1.50%) |
May 24, 2024 | 26.43 | 26.66 | 25.81 | 25.98 | 120,083 | -0.29(-1.10%) |
May 23, 2024 | 26.35 | 26.54 | 25.91 | 26.27 | 157,550 | +0.00(+0.00%) |
May 22, 2024 | 26.69 | 26.75 | 26.02 | 26.27 | 181,633 | -0.46(-1.72%) |
May 21, 2024 | 27.43 | 27.64 | 26.69 | 26.73 | 146,318 | -0.67(-2.45%) |
May 20, 2024 | 27.37 | 27.80 | 27.08 | 27.40 | 202,307 | -0.05(-0.18%) |
May 17, 2024 | 27.92 | 27.92 | 27.40 | 27.45 | 75,748 | -0.35(-1.26%) |
May 16, 2024 | 27.89 | 28.00 | 27.73 | 27.80 | 70,779 | -0.22(-0.79%) |
May 15, 2024 | 28.61 | 28.61 | 27.94 | 28.02 | 94,344 | -0.32(-1.13%) |
May 14, 2024 | 28.82 | 29.31 | 28.00 | 28.34 | 92,925 | -0.04(-0.14%) |
May 13, 2024 | 28.84 | 28.99 | 28.06 | 28.38 | 112,571 | -0.30(-1.05%) |
May 10, 2024 | 28.68 | 28.73 | 27.91 | 28.68 | 97,328 | +0.17(+0.60%) |
May 09, 2024 | 27.83 | 28.51 | 27.77 | 28.51 | 114,120 | +0.55(+1.97%) |
May 08, 2024 | 28.38 | 28.40 | 27.79 | 27.96 | 67,517 | -0.60(-2.10%) |
May 07, 2024 | 28.28 | 28.76 | 27.97 | 28.56 | 116,916 | +0.60(+2.15%) |
May 06, 2024 | 28.55 | 28.56 | 27.94 | 27.96 | 112,878 | -0.32(-1.13%) |
May 03, 2024 | 29.11 | 29.25 | 28.28 | 28.28 | 107,515 | -0.63(-2.18%) |
May 02, 2024 | 28.65 | 29.08 | 28.04 | 28.91 | 225,350 | +0.44(+1.55%) |
May 01, 2024 | 26.95 | 28.55 | 26.60 | 28.47 | 172,575 | +1.52(+5.64%) |
Apr 30, 2024 | 26.50 | 26.96 | 26.19 | 26.95 | 149,871 | +0.28(+1.05%) |
Apr 29, 2024 | 27.10 | 27.32 | 26.02 | 26.67 | 312,304 | -0.36(-1.33%) |
Apr 26, 2024 | 27.27 | 27.67 | 26.99 | 27.03 | 176,028 | -0.38(-1.39%) |
Apr 25, 2024 | 27.71 | 28.30 | 27.38 | 27.41 | 190,132 | +0.03(+0.11%) |
Apr 24, 2024 | 27.73 | 27.81 | 27.11 | 27.38 | 153,497 | -0.73(-2.60%) |
Apr 23, 2024 | 26.96 | 28.32 | 26.96 | 28.11 | 149,308 | +1.28(+4.77%) |
Apr 22, 2024 | 28.41 | 28.57 | 26.71 | 26.83 | 156,188 | -1.58(-5.56%) |
Apr 19, 2024 | 26.64 | 28.44 | 26.64 | 28.41 | 212,276 | +1.63(+6.09%) |
Apr 18, 2024 | 26.04 | 27.21 | 25.90 | 26.78 | 261,428 | +0.75(+2.88%) |
Apr 17, 2024 | 25.30 | 26.13 | 25.28 | 26.03 | 209,511 | +0.88(+3.50%) |
Apr 16, 2024 | 24.60 | 25.25 | 24.24 | 25.15 | 127,428 | +0.51(+2.07%) |
Apr 15, 2024 | 24.51 | 25.08 | 24.07 | 24.64 | 123,155 | +0.20(+0.82%) |
Apr 12, 2024 | 24.54 | 24.74 | 24.28 | 24.44 | 122,682 | -0.30(-1.21%) |
Apr 11, 2024 | 24.74 | 24.82 | 24.34 | 24.74 | 134,212 | +0.24(+0.98%) |
Apr 10, 2024 | 25.40 | 25.56 | 24.36 | 24.50 | 147,824 | -1.32(-5.11%) |
Apr 09, 2024 | 26.04 | 26.28 | 25.70 | 25.82 | 80,250 | -0.20(-0.77%) |
Apr 08, 2024 | 25.79 | 26.28 | 25.79 | 26.02 | 88,516 | +0.44(+1.72%) |
Apr 05, 2024 | 25.53 | 25.63 | 25.28 | 25.58 | 89,814 | +0.07(+0.27%) |
Apr 04, 2024 | 26.16 | 26.34 | 25.43 | 25.51 | 169,966 | -0.58(-2.22%) |
Apr 03, 2024 | 26.52 | 26.73 | 26.09 | 26.09 | 85,868 | -0.62(-2.32%) |
Apr 02, 2024 | 27.02 | 27.08 | 26.50 | 26.71 | 183,287 | -0.67(-2.45%) |