Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.92 | 27.05 | 26.22 | 26.62 | 3,567,042 | -0.18(-0.67%) |
Jun 27, 2024 | 26.49 | 27.25 | 26.37 | 26.80 | 1,059,191 | +0.30(+1.13%) |
Jun 26, 2024 | 25.33 | 26.54 | 25.30 | 26.50 | 1,393,125 | +1.21(+4.78%) |
Jun 25, 2024 | 24.96 | 25.38 | 24.72 | 25.29 | 905,033 | +0.21(+0.84%) |
Jun 24, 2024 | 25.21 | 25.68 | 25.03 | 25.08 | 974,670 | +0.01(+0.04%) |
Jun 21, 2024 | 25.07 | 25.21 | 24.71 | 25.07 | 2,620,186 | -0.05(-0.20%) |
Jun 20, 2024 | 25.35 | 25.75 | 24.40 | 25.12 | 1,172,747 | -0.50(-1.95%) |
Jun 18, 2024 | 26.24 | 26.39 | 25.50 | 25.62 | 923,843 | -0.64(-2.44%) |
Jun 17, 2024 | 26.40 | 26.47 | 25.99 | 26.26 | 976,511 | -0.19(-0.72%) |
Jun 14, 2024 | 26.68 | 26.69 | 26.02 | 26.45 | 817,378 | -0.51(-1.89%) |
Jun 13, 2024 | 27.20 | 27.47 | 26.95 | 26.96 | 1,062,673 | -0.42(-1.53%) |
Jun 12, 2024 | 28.54 | 28.71 | 27.32 | 27.38 | 739,709 | -0.64(-2.27%) |
Jun 11, 2024 | 27.44 | 28.04 | 27.06 | 28.01 | 1,020,732 | +0.27(+0.97%) |
Jun 10, 2024 | 27.61 | 27.85 | 27.21 | 27.75 | 723,012 | -0.10(-0.36%) |
Jun 07, 2024 | 28.00 | 28.32 | 27.72 | 27.85 | 1,146,963 | -0.59(-2.06%) |
Jun 06, 2024 | 28.89 | 29.20 | 28.37 | 28.43 | 794,207 | -0.73(-2.49%) |
Jun 05, 2024 | 29.59 | 29.62 | 28.88 | 29.16 | 685,233 | -0.42(-1.41%) |
Jun 04, 2024 | 28.49 | 29.73 | 28.43 | 29.58 | 1,291,111 | +1.09(+3.84%) |
Jun 03, 2024 | 30.01 | 30.14 | 28.04 | 28.48 | 1,407,051 | -1.47(-4.92%) |
May 31, 2024 | 29.66 | 30.11 | 29.50 | 29.95 | 1,422,852 | +0.19(+0.64%) |
May 30, 2024 | 29.91 | 30.15 | 29.58 | 29.77 | 761,686 | -0.20(-0.66%) |
May 29, 2024 | 29.22 | 30.20 | 29.22 | 29.96 | 983,674 | +0.54(+1.83%) |
May 28, 2024 | 30.07 | 30.10 | 29.01 | 29.43 | 870,108 | -0.40(-1.33%) |
May 24, 2024 | 29.34 | 29.84 | 29.34 | 29.83 | 620,690 | +0.66(+2.25%) |
May 23, 2024 | 30.29 | 30.45 | 29.15 | 29.17 | 554,169 | -1.25(-4.12%) |
May 22, 2024 | 30.62 | 30.98 | 30.07 | 30.42 | 686,349 | -0.58(-1.86%) |
May 21, 2024 | 31.12 | 31.35 | 30.87 | 31.00 | 552,278 | -0.28(-0.89%) |
May 20, 2024 | 31.32 | 31.50 | 31.07 | 31.28 | 564,701 | -0.04(-0.13%) |
May 17, 2024 | 30.28 | 31.38 | 30.19 | 31.32 | 630,795 | +1.03(+3.42%) |
May 16, 2024 | 30.27 | 30.57 | 30.09 | 30.28 | 460,042 | +0.00(+0.00%) |
May 15, 2024 | 30.35 | 30.54 | 29.62 | 30.28 | 638,120 | +0.16(+0.53%) |
May 14, 2024 | 30.78 | 30.82 | 30.07 | 30.12 | 584,476 | -0.01(-0.03%) |
May 13, 2024 | 29.78 | 30.54 | 29.78 | 30.13 | 800,437 | +0.51(+1.71%) |
May 10, 2024 | 30.02 | 30.07 | 29.27 | 29.63 | 695,419 | -0.28(-0.93%) |
May 09, 2024 | 29.93 | 30.14 | 29.45 | 29.90 | 734,453 | +0.06(+0.20%) |
May 08, 2024 | 29.93 | 30.04 | 29.43 | 29.84 | 739,878 | -0.34(-1.12%) |
May 07, 2024 | 30.41 | 30.68 | 29.91 | 30.18 | 939,711 | -0.13(-0.43%) |
May 06, 2024 | 30.19 | 30.73 | 30.04 | 30.31 | 731,573 | +0.15(+0.49%) |
May 03, 2024 | 31.38 | 31.47 | 30.11 | 30.16 | 769,496 | -0.66(-2.13%) |
May 02, 2024 | 31.56 | 31.63 | 30.64 | 30.82 | 696,875 | -0.34(-1.09%) |
May 01, 2024 | 30.64 | 31.65 | 30.35 | 31.16 | 923,332 | +0.53(+1.72%) |
Apr 30, 2024 | 31.35 | 32.08 | 30.56 | 30.63 | 1,821,904 | -1.00(-3.18%) |
Apr 29, 2024 | 31.27 | 32.01 | 31.21 | 31.64 | 2,131,362 | +0.43(+1.37%) |
Apr 26, 2024 | 29.72 | 31.67 | 29.69 | 31.21 | 2,379,752 | +1.67(+5.66%) |
Apr 25, 2024 | 28.99 | 29.57 | 28.75 | 29.54 | 1,750,161 | +0.41(+1.40%) |
Apr 24, 2024 | 28.40 | 29.31 | 28.36 | 29.13 | 2,007,714 | +0.54(+1.88%) |
Apr 23, 2024 | 27.71 | 28.65 | 27.61 | 28.59 | 1,639,326 | +0.63(+2.24%) |
Apr 22, 2024 | 27.32 | 28.14 | 26.86 | 27.96 | 1,842,055 | +0.71(+2.59%) |
Apr 19, 2024 | 26.11 | 27.29 | 26.11 | 27.26 | 1,579,793 | +1.33(+5.14%) |
Apr 18, 2024 | 25.35 | 27.57 | 25.17 | 25.93 | 2,140,987 | +1.34(+5.46%) |
Apr 17, 2024 | 24.66 | 25.04 | 24.47 | 24.58 | 1,447,551 | -0.07(-0.28%) |
Apr 16, 2024 | 24.27 | 24.78 | 24.02 | 24.65 | 1,074,649 | +0.13(+0.53%) |
Apr 15, 2024 | 24.56 | 24.60 | 24.05 | 24.52 | 1,191,838 | -0.02(-0.08%) |
Apr 12, 2024 | 25.48 | 25.48 | 24.42 | 24.54 | 994,964 | -1.02(-4.01%) |
Apr 11, 2024 | 25.25 | 25.66 | 25.09 | 25.57 | 680,027 | +0.33(+1.30%) |
Apr 10, 2024 | 25.15 | 25.27 | 24.87 | 25.24 | 904,421 | -0.51(-1.97%) |
Apr 09, 2024 | 25.56 | 26.26 | 25.43 | 25.75 | 929,243 | +0.46(+1.81%) |
Apr 08, 2024 | 25.12 | 25.33 | 24.98 | 25.29 | 902,307 | +0.22(+0.87%) |
Apr 05, 2024 | 24.93 | 25.36 | 24.65 | 25.07 | 933,494 | -0.01(-0.04%) |
Apr 04, 2024 | 25.64 | 25.88 | 25.05 | 25.08 | 1,387,498 | -0.44(-1.72%) |
Apr 03, 2024 | 24.97 | 25.52 | 24.61 | 25.52 | 1,971,349 | +0.42(+1.66%) |
Apr 02, 2024 | 25.78 | 25.78 | 25.02 | 25.10 | 1,209,703 | -0.76(-2.92%) |