Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 27.70 | 27.70 | 27.19 | 27.24 | 49,765 | +0.24(+0.89%) |
Jun 13, 2024 | 27.06 | 27.46 | 26.89 | 27.00 | 542,714 | +0.13(+0.48%) |
Jun 12, 2024 | 27.28 | 27.28 | 26.86 | 26.87 | 80,231 | +0.17(+0.64%) |
Jun 11, 2024 | 26.62 | 26.76 | 26.59 | 26.70 | 42,115 | +0.04(+0.17%) |
Jun 10, 2024 | 26.61 | 26.66 | 26.58 | 26.66 | 119,248 | +0.01(+0.04%) |
Jun 07, 2024 | 26.88 | 26.88 | 26.64 | 26.64 | 66,756 | -0.20(-0.73%) |
Jun 06, 2024 | 26.72 | 26.87 | 26.72 | 26.84 | 98,905 | +0.02(+0.07%) |
Jun 05, 2024 | 26.70 | 26.82 | 26.63 | 26.82 | 87,802 | +0.20(+0.75%) |
Jun 04, 2024 | 26.57 | 26.64 | 26.57 | 26.62 | 100,651 | +0.07(+0.26%) |
Jun 03, 2024 | 26.46 | 26.62 | 26.46 | 26.55 | 73,641 | +0.02(+0.08%) |
May 31, 2024 | 26.44 | 26.55 | 26.44 | 26.53 | 299,584 | +0.05(+0.19%) |
May 30, 2024 | 26.55 | 26.55 | 26.45 | 26.48 | 129,221 | +0.02(+0.08%) |
May 29, 2024 | 26.64 | 26.64 | 26.46 | 26.46 | 152,583 | -0.06(-0.23%) |
May 28, 2024 | 26.49 | 26.58 | 26.49 | 26.52 | 92,098 | +0.02(+0.08%) |
May 24, 2024 | 26.45 | 26.61 | 26.45 | 26.50 | 78,156 | +0.07(+0.26%) |
May 23, 2024 | 26.69 | 26.69 | 26.42 | 26.43 | 140,663 | -0.16(-0.60%) |
May 22, 2024 | 26.60 | 26.68 | 26.57 | 26.59 | 133,045 | -0.11(-0.41%) |
May 21, 2024 | 26.62 | 26.72 | 26.62 | 26.70 | 147,056 | +0.03(+0.11%) |
May 20, 2024 | 26.61 | 26.70 | 26.58 | 26.67 | 151,834 | +0.07(+0.26%) |
May 17, 2024 | 26.59 | 26.66 | 26.56 | 26.60 | 65,114 | -0.05(-0.19%) |
May 16, 2024 | 26.76 | 26.76 | 26.64 | 26.65 | 108,926 | -0.05(-0.19%) |
May 15, 2024 | 26.54 | 26.73 | 26.54 | 26.70 | 95,796 | +0.27(+1.02%) |
May 14, 2024 | 26.38 | 26.44 | 26.33 | 26.43 | 102,610 | +0.08(+0.30%) |
May 13, 2024 | 26.46 | 26.46 | 26.30 | 26.35 | 81,612 | +0.02(+0.08%) |
May 10, 2024 | 26.41 | 26.41 | 26.29 | 26.33 | 72,934 | -0.02(-0.08%) |
May 09, 2024 | 26.26 | 26.38 | 26.26 | 26.35 | 148,161 | +0.06(+0.23%) |
May 08, 2024 | 26.21 | 26.33 | 26.21 | 26.29 | 69,749 | -0.06(-0.23%) |
May 07, 2024 | 26.35 | 26.42 | 26.33 | 26.35 | 140,820 | +0.04(+0.15%) |
May 06, 2024 | 26.18 | 26.31 | 26.18 | 26.31 | 88,012 | +0.21(+0.80%) |
May 03, 2024 | 25.84 | 26.27 | 25.84 | 26.10 | 259,867 | +0.26(+1.01%) |
May 02, 2024 | 25.68 | 25.84 | 25.66 | 25.84 | 94,857 | +0.16(+0.64%) |
May 01, 2024 | 25.68 | 25.88 | 25.61 | 25.68 | 441,459 | +0.01(+0.02%) |
Apr 30, 2024 | 25.88 | 25.88 | 25.66 | 25.67 | 159,227 | -0.24(-0.93%) |
Apr 29, 2024 | 25.98 | 25.98 | 25.85 | 25.91 | 533,957 | +0.02(+0.08%) |
Apr 26, 2024 | 25.74 | 25.95 | 25.74 | 25.89 | 136,995 | +0.16(+0.62%) |
Apr 25, 2024 | 25.63 | 25.76 | 25.59 | 25.73 | 47,682 | -0.12(-0.46%) |
Apr 24, 2024 | 25.95 | 25.95 | 25.77 | 25.85 | 155,166 | -0.07(-0.27%) |
Apr 23, 2024 | 25.86 | 26.00 | 25.86 | 25.92 | 82,992 | +0.07(+0.27%) |
Apr 22, 2024 | 25.94 | 25.97 | 25.81 | 25.85 | 165,443 | -0.01(-0.04%) |
Apr 19, 2024 | 25.91 | 25.91 | 25.84 | 25.86 | 127,773 | +0.03(+0.12%) |
Apr 18, 2024 | 25.86 | 25.91 | 25.83 | 25.83 | 411,047 | -0.12(-0.46%) |
Apr 17, 2024 | 25.95 | 25.96 | 25.90 | 25.95 | 96,314 | +0.12(+0.46%) |
Apr 16, 2024 | 25.86 | 25.95 | 25.83 | 25.83 | 892,110 | -0.17(-0.65%) |
Apr 15, 2024 | 26.38 | 26.38 | 25.98 | 26.00 | 99,273 | -0.32(-1.22%) |
Apr 12, 2024 | 26.34 | 26.46 | 26.27 | 26.32 | 139,256 | -0.01(-0.04%) |
Apr 11, 2024 | 26.28 | 26.35 | 26.14 | 26.33 | 58,819 | +0.13(+0.50%) |
Apr 10, 2024 | 26.07 | 26.22 | 26.07 | 26.20 | 133,221 | -0.22(-0.83%) |
Apr 09, 2024 | 26.44 | 26.48 | 26.38 | 26.42 | 50,191 | +0.04(+0.15%) |
Apr 08, 2024 | 26.41 | 26.43 | 26.37 | 26.38 | 242,892 | -0.08(-0.30%) |
Apr 05, 2024 | 26.34 | 26.47 | 26.34 | 26.46 | 35,974 | +0.00(+0.00%) |
Apr 04, 2024 | 26.69 | 26.69 | 26.46 | 26.46 | 76,448 | -0.08(-0.30%) |
Apr 03, 2024 | 26.59 | 26.61 | 26.49 | 26.54 | 104,774 | -0.05(-0.19%) |
Apr 02, 2024 | 26.50 | 26.61 | 26.44 | 26.59 | 143,858 | -0.03(-0.11%) |