Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 26.33 | 26.48 | 25.99 | 26.30 | 1,085,434 | -0.18(-0.67%) |
Jun 06, 2024 | 25.94 | 26.66 | 25.87 | 26.48 | 834,319 | +0.40(+1.52%) |
Jun 05, 2024 | 25.59 | 26.35 | 25.59 | 26.08 | 1,074,523 | +0.58(+2.29%) |
Jun 04, 2024 | 25.47 | 25.79 | 25.26 | 25.50 | 660,680 | -0.33(-1.27%) |
Jun 03, 2024 | 26.19 | 26.26 | 25.50 | 25.82 | 1,176,652 | -0.22(-0.84%) |
May 31, 2024 | 25.68 | 26.04 | 25.45 | 26.04 | 835,796 | +0.43(+1.66%) |
May 30, 2024 | 25.15 | 25.87 | 25.09 | 25.62 | 1,041,254 | +0.47(+1.85%) |
May 29, 2024 | 25.71 | 26.21 | 25.11 | 25.15 | 1,250,630 | -0.52(-2.01%) |
May 28, 2024 | 26.75 | 26.80 | 25.28 | 25.67 | 2,209,312 | -0.96(-3.61%) |
May 24, 2024 | 26.36 | 26.89 | 26.25 | 26.63 | 1,219,988 | +0.40(+1.51%) |
May 23, 2024 | 26.53 | 27.02 | 26.16 | 26.23 | 1,391,869 | -0.30(-1.12%) |
May 22, 2024 | 26.60 | 26.98 | 26.36 | 26.53 | 821,347 | -0.24(-0.89%) |
May 21, 2024 | 26.89 | 26.97 | 26.64 | 26.77 | 789,584 | -0.15(-0.55%) |
May 20, 2024 | 26.50 | 27.11 | 26.50 | 26.91 | 711,995 | +0.27(+1.00%) |
May 17, 2024 | 26.74 | 26.76 | 26.43 | 26.65 | 747,847 | -0.04(-0.15%) |
May 16, 2024 | 26.64 | 26.78 | 26.42 | 26.69 | 742,901 | +0.08(+0.30%) |
May 15, 2024 | 26.46 | 26.81 | 26.12 | 26.61 | 876,058 | +0.20(+0.75%) |
May 14, 2024 | 26.03 | 26.43 | 25.82 | 26.41 | 746,834 | +0.37(+1.41%) |
May 13, 2024 | 25.80 | 26.18 | 25.66 | 26.04 | 1,013,994 | +0.40(+1.54%) |
May 10, 2024 | 25.74 | 25.84 | 25.60 | 25.65 | 669,368 | +0.08(+0.31%) |
May 09, 2024 | 25.70 | 25.88 | 25.53 | 25.57 | 667,708 | -0.09(-0.35%) |
May 08, 2024 | 25.34 | 25.85 | 25.34 | 25.66 | 1,279,112 | +0.28(+1.09%) |
May 07, 2024 | 24.71 | 25.47 | 24.71 | 25.38 | 2,826,282 | +0.48(+1.91%) |
May 06, 2024 | 25.00 | 25.20 | 24.82 | 24.90 | 911,330 | +0.22(+0.88%) |
May 03, 2024 | 24.95 | 24.95 | 24.43 | 24.69 | 713,462 | -0.01(-0.04%) |
May 02, 2024 | 24.36 | 24.76 | 24.36 | 24.70 | 860,459 | +0.36(+1.47%) |
May 01, 2024 | 24.20 | 24.60 | 24.19 | 24.34 | 1,203,740 | +0.05(+0.20%) |
Apr 30, 2024 | 24.66 | 24.79 | 24.19 | 24.29 | 702,192 | -0.43(-1.72%) |
Apr 29, 2024 | 24.88 | 24.96 | 24.55 | 24.72 | 597,261 | -0.15(-0.60%) |
Apr 26, 2024 | 24.76 | 24.98 | 24.58 | 24.86 | 990,569 | +0.08(+0.32%) |
Apr 25, 2024 | 24.96 | 25.10 | 24.68 | 24.78 | 1,053,676 | -0.16(-0.64%) |
Apr 24, 2024 | 25.13 | 25.25 | 24.91 | 24.94 | 760,589 | -0.36(-1.41%) |
Apr 23, 2024 | 24.93 | 25.48 | 24.80 | 25.30 | 496,587 | +0.25(+0.99%) |
Apr 22, 2024 | 24.84 | 25.25 | 24.65 | 25.05 | 928,586 | +0.12(+0.48%) |
Apr 19, 2024 | 24.44 | 25.06 | 24.42 | 24.93 | 737,745 | +0.48(+1.94%) |
Apr 18, 2024 | 24.54 | 24.75 | 24.33 | 24.46 | 460,578 | -0.08(-0.32%) |
Apr 17, 2024 | 24.55 | 24.90 | 24.30 | 24.54 | 551,886 | +0.03(+0.12%) |
Apr 16, 2024 | 24.33 | 24.67 | 23.98 | 24.51 | 610,218 | -0.11(-0.44%) |
Apr 15, 2024 | 24.79 | 25.08 | 24.58 | 24.62 | 942,616 | -0.12(-0.48%) |
Apr 12, 2024 | 25.30 | 25.40 | 24.56 | 24.73 | 853,870 | -0.41(-1.62%) |
Apr 11, 2024 | 25.20 | 25.66 | 24.83 | 25.14 | 840,079 | -0.04(-0.16%) |
Apr 10, 2024 | 24.65 | 25.28 | 24.43 | 25.18 | 894,594 | +0.26(+1.03%) |
Apr 09, 2024 | 25.23 | 25.29 | 24.73 | 24.92 | 825,009 | -0.24(-0.94%) |
Apr 08, 2024 | 25.14 | 25.31 | 24.99 | 25.16 | 1,003,707 | -0.03(-0.12%) |
Apr 05, 2024 | 25.06 | 25.31 | 24.78 | 25.19 | 1,282,464 | +0.06(+0.24%) |
Apr 04, 2024 | 25.24 | 25.49 | 24.81 | 25.13 | 1,891,530 | +0.25(+1.00%) |
Apr 03, 2024 | 24.10 | 24.97 | 23.99 | 24.88 | 1,818,427 | +0.63(+2.61%) |
Apr 02, 2024 | 24.00 | 24.27 | 23.73 | 24.25 | 874,892 | +0.35(+1.45%) |