Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 25.89 | 26.06 | 25.78 | 25.85 | 118,900 | -0.06(-0.23%) |
Jun 18, 2024 | 25.83 | 26.06 | 25.72 | 25.91 | 82,836 | +0.02(+0.08%) |
Jun 17, 2024 | 25.45 | 25.93 | 25.30 | 25.89 | 117,605 | +0.36(+1.41%) |
Jun 14, 2024 | 25.67 | 25.73 | 25.50 | 25.53 | 96,718 | -0.44(-1.69%) |
Jun 13, 2024 | 26.15 | 26.16 | 25.89 | 25.97 | 68,218 | -0.18(-0.69%) |
Jun 12, 2024 | 26.59 | 26.89 | 25.75 | 26.15 | 94,345 | +0.13(+0.50%) |
Jun 11, 2024 | 25.79 | 26.18 | 25.68 | 26.02 | 127,223 | +0.02(+0.08%) |
Jun 10, 2024 | 26.05 | 26.09 | 25.67 | 26.00 | 120,853 | -0.26(-0.99%) |
Jun 07, 2024 | 26.01 | 26.30 | 25.93 | 26.26 | 95,971 | -0.01(-0.04%) |
Jun 06, 2024 | 26.20 | 26.62 | 25.98 | 26.27 | 96,304 | +0.11(+0.42%) |
Jun 05, 2024 | 26.19 | 26.30 | 25.92 | 26.16 | 62,273 | +0.18(+0.69%) |
Jun 04, 2024 | 26.12 | 26.20 | 25.83 | 25.98 | 55,966 | -0.29(-1.10%) |
Jun 03, 2024 | 27.20 | 27.20 | 26.23 | 26.27 | 174,309 | -0.54(-2.01%) |
May 31, 2024 | 26.93 | 27.20 | 26.71 | 26.81 | 111,516 | -0.05(-0.19%) |
May 30, 2024 | 26.27 | 26.96 | 26.26 | 26.86 | 129,169 | +0.90(+3.47%) |
May 29, 2024 | 25.92 | 26.06 | 25.67 | 25.96 | 75,545 | -0.40(-1.52%) |
May 28, 2024 | 26.65 | 26.65 | 26.21 | 26.36 | 61,690 | -0.23(-0.86%) |
May 24, 2024 | 26.77 | 26.77 | 26.45 | 26.59 | 65,367 | -0.02(-0.08%) |
May 23, 2024 | 27.31 | 27.31 | 26.49 | 26.61 | 75,561 | -0.65(-2.38%) |
May 22, 2024 | 27.63 | 27.63 | 27.21 | 27.26 | 80,323 | -0.27(-0.98%) |
May 21, 2024 | 27.46 | 27.55 | 27.39 | 27.53 | 67,040 | +0.13(+0.47%) |
May 20, 2024 | 28.07 | 28.07 | 27.40 | 27.40 | 54,744 | -0.58(-2.08%) |
May 17, 2024 | 27.85 | 28.10 | 27.80 | 27.98 | 102,626 | +0.26(+0.93%) |
May 16, 2024 | 27.68 | 27.93 | 27.50 | 27.73 | 102,954 | +0.07(+0.25%) |
May 15, 2024 | 27.92 | 27.98 | 27.60 | 27.66 | 114,221 | +0.06(+0.21%) |
May 14, 2024 | 27.76 | 27.81 | 27.42 | 27.60 | 58,242 | +0.12(+0.43%) |
May 13, 2024 | 27.79 | 27.93 | 27.48 | 27.48 | 97,517 | -0.13(-0.47%) |
May 10, 2024 | 27.70 | 28.04 | 27.38 | 27.61 | 59,677 | -0.04(-0.14%) |
May 09, 2024 | 27.34 | 27.74 | 27.34 | 27.65 | 69,926 | +0.16(+0.57%) |
May 08, 2024 | 27.08 | 27.49 | 27.03 | 27.49 | 65,897 | +0.31(+1.13%) |
May 07, 2024 | 27.46 | 27.61 | 27.16 | 27.18 | 90,426 | -0.23(-0.83%) |
May 06, 2024 | 27.55 | 27.70 | 27.36 | 27.41 | 70,349 | +0.11(+0.40%) |
May 03, 2024 | 27.62 | 27.62 | 27.19 | 27.30 | 68,520 | +0.09(+0.33%) |
May 02, 2024 | 26.90 | 27.42 | 26.83 | 27.21 | 72,433 | +0.51(+1.92%) |
May 01, 2024 | 26.49 | 27.10 | 26.32 | 26.70 | 93,237 | +0.38(+1.46%) |
Apr 30, 2024 | 26.73 | 26.85 | 26.27 | 26.32 | 168,932 | -0.48(-1.80%) |
Apr 29, 2024 | 26.88 | 27.94 | 26.49 | 26.80 | 132,835 | -0.12(-0.44%) |
Apr 26, 2024 | 27.18 | 27.20 | 26.45 | 26.92 | 141,822 | -0.39(-1.45%) |
Apr 25, 2024 | 28.64 | 28.64 | 26.67 | 27.31 | 159,429 | -0.70(-2.50%) |
Apr 24, 2024 | 27.68 | 28.16 | 27.63 | 28.01 | 124,176 | +0.06(+0.21%) |
Apr 23, 2024 | 27.83 | 28.31 | 27.83 | 27.95 | 80,657 | +0.17(+0.60%) |
Apr 22, 2024 | 27.70 | 28.01 | 27.59 | 27.79 | 96,584 | -0.03(-0.11%) |
Apr 19, 2024 | 26.73 | 27.86 | 26.73 | 27.82 | 98,949 | +0.95(+3.53%) |
Apr 18, 2024 | 26.57 | 26.95 | 26.48 | 26.87 | 129,798 | +0.26(+0.96%) |
Apr 17, 2024 | 26.79 | 27.04 | 26.54 | 26.61 | 83,019 | +0.05(+0.19%) |
Apr 16, 2024 | 26.55 | 26.74 | 26.31 | 26.56 | 85,270 | -0.18(-0.66%) |
Apr 15, 2024 | 26.80 | 26.99 | 26.41 | 26.74 | 96,322 | +0.08(+0.30%) |
Apr 12, 2024 | 26.44 | 26.74 | 26.23 | 26.66 | 84,878 | +0.12(+0.45%) |
Apr 11, 2024 | 26.87 | 26.87 | 26.38 | 26.54 | 124,748 | -0.24(-0.88%) |
Apr 10, 2024 | 27.08 | 27.10 | 26.43 | 26.78 | 188,434 | -0.84(-3.04%) |
Apr 09, 2024 | 27.76 | 27.83 | 27.56 | 27.62 | 67,019 | -0.10(-0.36%) |
Apr 08, 2024 | 27.31 | 27.84 | 27.31 | 27.72 | 70,897 | +0.39(+1.44%) |
Apr 05, 2024 | 27.08 | 27.37 | 27.08 | 27.32 | 61,095 | +0.02(+0.07%) |
Apr 04, 2024 | 27.41 | 27.72 | 27.26 | 27.30 | 125,183 | +0.00(+0.00%) |
Apr 03, 2024 | 27.46 | 27.77 | 27.10 | 27.30 | 109,049 | -0.30(-1.07%) |
Apr 02, 2024 | 28.03 | 28.24 | 27.52 | 27.60 | 115,526 | -0.76(-2.68%) |