Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 25.56 | 26.52 | 25.30 | 26.45 | 1,001,768 | +0.63(+2.44%) |
Jun 06, 2024 | 26.26 | 26.35 | 25.72 | 25.82 | 608,738 | -0.68(-2.57%) |
Jun 05, 2024 | 26.12 | 26.56 | 25.68 | 26.50 | 898,743 | +0.49(+1.88%) |
Jun 04, 2024 | 25.97 | 26.61 | 25.80 | 26.01 | 1,365,182 | -0.09(-0.34%) |
Jun 03, 2024 | 25.73 | 26.12 | 25.45 | 26.10 | 754,143 | +0.65(+2.55%) |
May 31, 2024 | 25.50 | 25.75 | 25.27 | 25.45 | 1,484,771 | +0.07(+0.28%) |
May 30, 2024 | 25.23 | 25.83 | 25.21 | 25.38 | 653,846 | +0.25(+0.99%) |
May 29, 2024 | 25.94 | 26.11 | 25.07 | 25.13 | 667,999 | -1.18(-4.48%) |
May 28, 2024 | 26.25 | 26.44 | 25.91 | 26.31 | 594,529 | +0.14(+0.53%) |
May 24, 2024 | 26.19 | 26.34 | 25.96 | 26.17 | 602,735 | +0.18(+0.69%) |
May 23, 2024 | 26.40 | 26.49 | 25.85 | 25.99 | 962,239 | -0.42(-1.59%) |
May 22, 2024 | 26.49 | 26.79 | 26.31 | 26.41 | 702,163 | -0.19(-0.71%) |
May 21, 2024 | 25.77 | 26.63 | 25.67 | 26.60 | 742,391 | +0.69(+2.66%) |
May 20, 2024 | 25.68 | 26.08 | 25.68 | 25.91 | 554,394 | +0.18(+0.70%) |
May 17, 2024 | 26.11 | 26.38 | 25.70 | 25.73 | 756,074 | -0.30(-1.15%) |
May 16, 2024 | 26.48 | 26.88 | 25.98 | 26.03 | 1,045,939 | -0.39(-1.48%) |
May 15, 2024 | 26.48 | 27.10 | 26.28 | 26.42 | 1,320,102 | -0.30(-1.12%) |
May 14, 2024 | 27.13 | 27.29 | 26.72 | 26.72 | 811,596 | -0.16(-0.60%) |
May 13, 2024 | 27.39 | 27.56 | 26.72 | 26.88 | 1,051,387 | -0.36(-1.32%) |
May 10, 2024 | 26.58 | 27.26 | 26.00 | 27.24 | 1,345,073 | +0.72(+2.71%) |
May 09, 2024 | 24.56 | 27.20 | 23.51 | 26.52 | 2,338,678 | +1.46(+5.83%) |
May 08, 2024 | 25.00 | 25.46 | 24.90 | 25.06 | 2,085,941 | -0.04(-0.16%) |
May 07, 2024 | 25.00 | 25.17 | 24.78 | 25.10 | 984,467 | +0.00(+0.00%) |
May 06, 2024 | 24.80 | 25.11 | 24.72 | 25.10 | 554,675 | +0.38(+1.54%) |
May 03, 2024 | 24.30 | 24.82 | 23.94 | 24.72 | 1,046,548 | +0.73(+3.04%) |
May 02, 2024 | 23.87 | 24.15 | 23.59 | 23.99 | 567,146 | +0.46(+1.95%) |
May 01, 2024 | 23.51 | 24.11 | 23.44 | 23.53 | 910,453 | -0.05(-0.21%) |
Apr 30, 2024 | 23.78 | 23.95 | 23.56 | 23.58 | 672,680 | -0.38(-1.59%) |
Apr 29, 2024 | 23.82 | 24.07 | 23.74 | 23.96 | 655,474 | +0.23(+0.97%) |
Apr 26, 2024 | 23.51 | 23.99 | 23.51 | 23.73 | 503,778 | +0.25(+1.06%) |
Apr 25, 2024 | 23.58 | 23.67 | 23.16 | 23.48 | 580,625 | -0.36(-1.51%) |
Apr 24, 2024 | 23.96 | 24.15 | 23.56 | 23.84 | 480,652 | -0.12(-0.50%) |
Apr 23, 2024 | 23.89 | 24.30 | 23.63 | 23.96 | 733,667 | +0.19(+0.80%) |
Apr 22, 2024 | 23.59 | 24.02 | 23.30 | 23.77 | 704,003 | +0.32(+1.36%) |
Apr 19, 2024 | 23.55 | 23.89 | 23.37 | 23.45 | 645,752 | -0.13(-0.55%) |
Apr 18, 2024 | 24.36 | 24.38 | 23.39 | 23.58 | 805,586 | -0.20(-0.84%) |
Apr 17, 2024 | 24.49 | 24.67 | 23.57 | 23.78 | 906,131 | -0.55(-2.26%) |
Apr 16, 2024 | 23.56 | 24.33 | 23.22 | 24.33 | 1,169,902 | +0.54(+2.27%) |
Apr 15, 2024 | 24.06 | 24.17 | 23.43 | 23.79 | 727,558 | -0.22(-0.92%) |
Apr 12, 2024 | 24.35 | 24.40 | 23.88 | 24.01 | 677,346 | -0.49(-2.00%) |
Apr 11, 2024 | 24.42 | 24.70 | 24.22 | 24.50 | 1,759,927 | +0.11(+0.45%) |
Apr 10, 2024 | 24.71 | 24.79 | 24.29 | 24.39 | 2,598,771 | -0.84(-3.33%) |
Apr 09, 2024 | 25.67 | 25.79 | 24.92 | 25.23 | 391,603 | -0.33(-1.29%) |
Apr 08, 2024 | 25.49 | 25.64 | 25.33 | 25.56 | 552,847 | +0.24(+0.95%) |
Apr 05, 2024 | 25.09 | 25.45 | 24.88 | 25.32 | 457,223 | +0.23(+0.92%) |
Apr 04, 2024 | 25.61 | 25.87 | 25.07 | 25.09 | 424,279 | -0.14(-0.55%) |
Apr 03, 2024 | 25.60 | 25.82 | 25.10 | 25.23 | 675,455 | -0.35(-1.37%) |
Apr 02, 2024 | 25.77 | 25.77 | 25.23 | 25.58 | 1,781,050 | -0.44(-1.69%) |