Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 26.73 | 26.80 | 26.53 | 26.60 | 17,145 | +0.30(+1.15%) |
Jun 11, 2024 | 26.25 | 26.30 | 26.22 | 26.30 | 1,406 | -0.06(-0.22%) |
Jun 10, 2024 | 26.29 | 26.41 | 26.29 | 26.36 | 7,602 | +0.18(+0.70%) |
Jun 07, 2024 | 26.28 | 26.28 | 26.12 | 26.17 | 6,569 | -0.27(-1.00%) |
Jun 06, 2024 | 26.34 | 26.46 | 26.32 | 26.44 | 4,678 | +0.09(+0.33%) |
Jun 05, 2024 | 26.27 | 26.39 | 26.24 | 26.35 | 8,841 | +0.54(+2.09%) |
Jun 04, 2024 | 25.82 | 25.83 | 25.65 | 25.82 | 11,292 | -0.48(-1.84%) |
Jun 03, 2024 | 26.32 | 26.32 | 26.18 | 26.30 | 10,552 | +0.45(+1.73%) |
May 31, 2024 | 25.77 | 25.85 | 25.77 | 25.85 | 374 | -0.25(-0.97%) |
May 30, 2024 | 26.10 | 26.18 | 26.06 | 26.11 | 6,085 | -0.12(-0.47%) |
May 29, 2024 | 26.30 | 26.30 | 26.23 | 26.23 | 4,585 | -0.38(-1.43%) |
May 28, 2024 | 26.65 | 26.71 | 26.61 | 26.61 | 7,913 | +0.05(+0.17%) |
May 24, 2024 | 26.55 | 26.62 | 26.52 | 26.57 | 1,303 | +0.05(+0.21%) |
May 23, 2024 | 26.72 | 26.72 | 26.45 | 26.51 | 2,792 | -0.18(-0.66%) |
May 22, 2024 | 26.75 | 26.75 | 26.63 | 26.69 | 3,113 | -0.04(-0.14%) |
May 21, 2024 | 26.79 | 26.82 | 26.69 | 26.72 | 19,184 | -0.29(-1.07%) |
May 20, 2024 | 27.04 | 27.04 | 26.95 | 27.01 | 2,756 | -0.15(-0.54%) |
May 17, 2024 | 27.15 | 27.16 | 27.15 | 27.16 | 572 | +0.15(+0.56%) |
May 16, 2024 | 26.92 | 27.19 | 26.92 | 27.01 | 7,488 | +0.24(+0.89%) |
May 15, 2024 | 26.64 | 26.81 | 26.64 | 26.77 | 28,412 | +0.39(+1.48%) |
May 14, 2024 | 26.36 | 26.39 | 26.31 | 26.38 | 18,485 | +0.10(+0.38%) |
May 13, 2024 | 26.33 | 26.33 | 26.21 | 26.28 | 2,336 | +0.15(+0.58%) |
May 10, 2024 | 26.17 | 26.19 | 26.11 | 26.13 | 10,973 | +0.18(+0.69%) |
May 09, 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 7,302 | +0.14(+0.53%) |
May 08, 2024 | 25.69 | 25.83 | 25.69 | 25.81 | 20,832 | -0.09(-0.36%) |
May 07, 2024 | 25.88 | 25.95 | 25.87 | 25.91 | 4,706 | -0.23(-0.88%) |
May 06, 2024 | 26.12 | 26.18 | 26.12 | 26.14 | 2,532 | -0.05(-0.21%) |
May 03, 2024 | 26.06 | 26.20 | 26.05 | 26.19 | 4,384 | +0.26(+1.00%) |
May 02, 2024 | 25.66 | 25.97 | 25.66 | 25.93 | 7,439 | +0.68(+2.71%) |
May 01, 2024 | 25.25 | 25.49 | 25.19 | 25.25 | 15,554 | +0.01(+0.04%) |
Apr 30, 2024 | 25.39 | 25.39 | 25.13 | 25.24 | 23,711 | -0.32(-1.24%) |
Apr 29, 2024 | 25.48 | 25.57 | 25.48 | 25.55 | 2,474 | +0.15(+0.59%) |
Apr 26, 2024 | 25.41 | 25.41 | 25.37 | 25.40 | 863 | +0.37(+1.46%) |
Apr 25, 2024 | 24.69 | 25.04 | 24.69 | 25.04 | 1,832 | +0.12(+0.48%) |
Apr 24, 2024 | 24.91 | 24.91 | 24.87 | 24.91 | 13,675 | +0.11(+0.44%) |
Apr 23, 2024 | 24.72 | 24.82 | 24.71 | 24.81 | 3,587 | +0.32(+1.32%) |
Apr 22, 2024 | 24.29 | 24.51 | 24.29 | 24.48 | 6,382 | +0.31(+1.30%) |
Apr 19, 2024 | 24.25 | 24.25 | 24.14 | 24.17 | 21,476 | -0.18(-0.72%) |
Apr 18, 2024 | 24.34 | 24.36 | 24.33 | 24.34 | 3,156 | +0.06(+0.23%) |
Apr 17, 2024 | 24.32 | 24.38 | 24.28 | 24.29 | 28,426 | -0.10(-0.40%) |
Apr 16, 2024 | 24.33 | 24.43 | 24.32 | 24.39 | 10,463 | -0.25(-1.01%) |
Apr 15, 2024 | 24.86 | 24.87 | 24.62 | 24.63 | 5,420 | -0.19(-0.77%) |
Apr 12, 2024 | 25.04 | 25.04 | 24.79 | 24.82 | 1,690 | -0.61(-2.41%) |
Apr 11, 2024 | 25.29 | 25.44 | 25.29 | 25.44 | 6,843 | +0.31(+1.22%) |
Apr 10, 2024 | 25.18 | 25.18 | 25.09 | 25.13 | 8,781 | -0.29(-1.14%) |
Apr 09, 2024 | 25.44 | 25.44 | 25.32 | 25.42 | 9,896 | +0.04(+0.14%) |
Apr 08, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 96 | +0.06(+0.24%) |
Apr 05, 2024 | 25.28 | 25.37 | 25.28 | 25.32 | 7,340 | +0.06(+0.24%) |
Apr 04, 2024 | 25.60 | 25.60 | 25.26 | 25.26 | 3,109 | -0.06(-0.23%) |
Apr 03, 2024 | 25.10 | 25.36 | 25.10 | 25.32 | 9,453 | +0.00(+0.00%) |
Apr 02, 2024 | 25.28 | 25.32 | 25.26 | 25.32 | 4,556 | +0.06(+0.24%) |