Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 26.81 | 26.93 | 26.76 | 26.87 | 129,978 | -0.06(-0.22%) |
Jun 11, 2024 | 26.93 | 26.97 | 26.92 | 26.93 | 88,761 | +0.05(+0.19%) |
Jun 10, 2024 | 26.98 | 26.98 | 26.88 | 26.88 | 74,826 | +0.02(+0.07%) |
Jun 07, 2024 | 26.77 | 26.88 | 26.75 | 26.86 | 76,814 | +0.23(+0.86%) |
Jun 06, 2024 | 26.63 | 26.63 | 26.56 | 26.63 | 73,141 | +0.04(+0.15%) |
Jun 05, 2024 | 26.56 | 26.67 | 26.56 | 26.59 | 386,151 | -0.03(-0.11%) |
Jun 04, 2024 | 26.63 | 26.63 | 26.58 | 26.62 | 105,745 | +0.05(+0.19%) |
Jun 03, 2024 | 26.62 | 26.65 | 26.55 | 26.57 | 1,970,554 | +0.00(+0.00%) |
May 31, 2024 | 26.55 | 26.61 | 26.53 | 26.57 | 60,360 | -0.01(-0.04%) |
May 30, 2024 | 26.65 | 26.65 | 26.55 | 26.58 | 139,958 | -0.08(-0.30%) |
May 29, 2024 | 26.52 | 26.66 | 26.52 | 26.66 | 141,832 | +0.15(+0.57%) |
May 28, 2024 | 26.45 | 26.54 | 26.45 | 26.51 | 181,996 | -0.02(-0.08%) |
May 24, 2024 | 26.55 | 26.55 | 26.50 | 26.53 | 104,495 | -0.06(-0.23%) |
May 23, 2024 | 26.50 | 26.59 | 26.44 | 26.59 | 81,552 | +0.06(+0.23%) |
May 22, 2024 | 26.50 | 26.54 | 26.47 | 26.53 | 62,548 | +0.08(+0.28%) |
May 21, 2024 | 26.42 | 26.47 | 26.42 | 26.45 | 42,572 | +0.01(+0.06%) |
May 20, 2024 | 26.43 | 26.44 | 26.41 | 26.44 | 31,299 | +0.06(+0.23%) |
May 17, 2024 | 26.43 | 26.44 | 26.37 | 26.38 | 40,251 | -0.01(-0.04%) |
May 16, 2024 | 26.35 | 26.43 | 26.35 | 26.39 | 77,132 | +0.04(+0.15%) |
May 15, 2024 | 26.41 | 26.56 | 26.34 | 26.35 | 121,655 | -0.18(-0.68%) |
May 14, 2024 | 26.56 | 26.56 | 26.50 | 26.53 | 177,768 | -0.02(-0.08%) |
May 13, 2024 | 26.55 | 26.57 | 26.51 | 26.55 | 142,959 | -0.01(-0.04%) |
May 10, 2024 | 26.53 | 26.57 | 26.50 | 26.56 | 78,855 | +0.05(+0.19%) |
May 09, 2024 | 26.60 | 26.60 | 26.51 | 26.51 | 132,293 | -0.11(-0.41%) |
May 08, 2024 | 26.64 | 26.64 | 26.58 | 26.62 | 2,857,068 | +0.07(+0.26%) |
May 07, 2024 | 26.52 | 26.57 | 26.48 | 26.55 | 52,056 | +0.07(+0.26%) |
May 06, 2024 | 26.44 | 26.49 | 26.44 | 26.48 | 231,883 | -0.01(-0.04%) |
May 03, 2024 | 26.39 | 26.56 | 26.35 | 26.49 | 378,686 | -0.06(-0.23%) |
May 02, 2024 | 26.65 | 26.67 | 26.50 | 26.55 | 220,930 | -0.18(-0.67%) |
May 01, 2024 | 26.75 | 26.84 | 26.64 | 26.73 | 1,208,551 | -0.02(-0.07%) |
Apr 30, 2024 | 26.68 | 26.77 | 26.68 | 26.75 | 44,676 | +0.15(+0.56%) |
Apr 29, 2024 | 26.65 | 26.65 | 26.54 | 26.60 | 112,878 | -0.10(-0.37%) |
Apr 26, 2024 | 26.65 | 26.73 | 26.64 | 26.70 | 53,331 | +0.10(+0.38%) |
Apr 25, 2024 | 26.73 | 26.73 | 26.58 | 26.60 | 299,429 | -0.05(-0.19%) |
Apr 24, 2024 | 26.63 | 26.67 | 26.60 | 26.65 | 56,412 | +0.05(+0.19%) |
Apr 23, 2024 | 26.70 | 26.70 | 26.57 | 26.60 | 94,486 | -0.09(-0.34%) |
Apr 22, 2024 | 26.71 | 26.75 | 26.66 | 26.69 | 104,736 | +0.01(+0.04%) |
Apr 19, 2024 | 26.65 | 26.72 | 26.64 | 26.68 | 62,194 | +0.02(+0.06%) |
Apr 18, 2024 | 26.61 | 26.68 | 26.61 | 26.66 | 51,065 | +0.04(+0.17%) |
Apr 17, 2024 | 26.64 | 26.68 | 26.58 | 26.62 | 385,848 | -0.08(-0.30%) |
Apr 16, 2024 | 26.66 | 26.74 | 26.66 | 26.70 | 173,136 | +0.10(+0.38%) |
Apr 15, 2024 | 26.58 | 26.62 | 26.55 | 26.60 | 92,587 | +0.05(+0.19%) |
Apr 12, 2024 | 26.54 | 26.61 | 26.53 | 26.55 | 878,105 | +0.17(+0.64%) |
Apr 11, 2024 | 26.29 | 26.43 | 26.29 | 26.38 | 779,205 | +0.02(+0.08%) |
Apr 10, 2024 | 26.23 | 26.39 | 26.23 | 26.36 | 121,374 | +0.23(+0.88%) |
Apr 09, 2024 | 26.08 | 26.14 | 26.07 | 26.13 | 46,946 | +0.01(+0.03%) |
Apr 08, 2024 | 26.16 | 26.17 | 26.12 | 26.12 | 156,278 | -0.04(-0.15%) |
Apr 05, 2024 | 26.24 | 26.24 | 26.15 | 26.16 | 77,280 | -0.01(-0.04%) |
Apr 04, 2024 | 26.09 | 26.17 | 26.07 | 26.17 | 52,959 | -0.03(-0.11%) |
Apr 03, 2024 | 26.26 | 26.30 | 26.12 | 26.20 | 63,709 | -0.05(-0.19%) |
Apr 02, 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 234,028 | -0.03(-0.11%) |
Apr 01, 2024 | 26.19 | 26.29 | 25.95 | 26.28 | 555,636 | +0.08(+0.31%) |
Mar 28, 2024 | 26.17 | 26.20 | 26.16 | 26.20 | 242,812 | +0.07(+0.29%) |
Mar 27, 2024 | 26.17 | 26.17 | 26.12 | 26.12 | 46,060 | -0.07(-0.25%) |
Mar 26, 2024 | 26.11 | 26.19 | 26.11 | 26.19 | 66,594 | +0.07(+0.27%) |
Mar 25, 2024 | 26.13 | 26.15 | 26.11 | 26.12 | 151,964 | -0.07(-0.27%) |
Mar 22, 2024 | 26.13 | 26.20 | 26.13 | 26.19 | 99,826 | +0.12(+0.46%) |
Mar 21, 2024 | 26.00 | 26.08 | 26.00 | 26.07 | 27,832 | +0.14(+0.54%) |
Mar 20, 2024 | 26.07 | 26.11 | 25.92 | 25.93 | 188,659 | -0.11(-0.42%) |
Mar 19, 2024 | 26.08 | 26.08 | 26.03 | 26.04 | 108,860 | +0.06(+0.23%) |
Mar 18, 2024 | 25.91 | 25.98 | 25.91 | 25.98 | 107,116 | +0.07(+0.27%) |
Mar 15, 2024 | 25.89 | 25.93 | 25.88 | 25.91 | 83,370 | +0.03(+0.12%) |
Mar 14, 2024 | 25.80 | 25.89 | 25.80 | 25.88 | 70,617 | +0.12(+0.47%) |
Mar 13, 2024 | 25.79 | 25.79 | 25.73 | 25.76 | 23,080 | -0.04(-0.16%) |
Mar 12, 2024 | 25.79 | 25.85 | 25.79 | 25.80 | 112,933 | +0.04(+0.16%) |
Mar 11, 2024 | 25.76 | 25.78 | 25.74 | 25.76 | 63,605 | -0.01(-0.06%) |
Mar 08, 2024 | 25.70 | 25.82 | 25.69 | 25.77 | 467,059 | +0.01(+0.06%) |
Mar 07, 2024 | 25.86 | 25.87 | 25.76 | 25.76 | 108,877 | -0.12(-0.46%) |
Mar 06, 2024 | 25.93 | 25.93 | 25.85 | 25.88 | 37,132 | -0.09(-0.35%) |
Mar 05, 2024 | 25.96 | 26.00 | 25.94 | 25.97 | 454,847 | -0.01(-0.04%) |
Mar 04, 2024 | 26.00 | 26.00 | 25.96 | 25.98 | 99,841 | -0.03(-0.12%) |
Mar 01, 2024 | 26.09 | 26.09 | 25.98 | 26.01 | 429,334 | -0.01(-0.04%) |
Feb 29, 2024 | 25.97 | 26.05 | 25.95 | 26.02 | 115,869 | +0.00(+0.02%) |
Feb 28, 2024 | 26.04 | 26.04 | 26.01 | 26.02 | 56,274 | +0.03(+0.10%) |
Feb 27, 2024 | 25.98 | 25.99 | 25.95 | 25.99 | 65,197 | -0.05(-0.19%) |
Feb 26, 2024 | 25.97 | 26.04 | 25.96 | 26.04 | 31,426 | +0.04(+0.15%) |
Feb 23, 2024 | 26.00 | 26.00 | 25.95 | 26.00 | 60,473 | +0.05(+0.19%) |
Feb 22, 2024 | 25.99 | 26.01 | 25.95 | 25.95 | 81,159 | -0.03(-0.12%) |
Feb 21, 2024 | 25.96 | 26.04 | 25.96 | 25.98 | 120,418 | -0.01(-0.04%) |
Feb 20, 2024 | 25.90 | 26.00 | 25.90 | 25.99 | 176,631 | -0.01(-0.04%) |
Feb 16, 2024 | 26.08 | 26.08 | 25.97 | 26.00 | 244,988 | -0.06(-0.23%) |
Feb 15, 2024 | 25.97 | 26.15 | 25.95 | 26.06 | 485,091 | +0.00(+0.00%) |
Feb 14, 2024 | 26.05 | 26.07 | 26.03 | 26.06 | 510,643 | -0.03(-0.11%) |
Feb 13, 2024 | 26.03 | 26.14 | 25.94 | 26.09 | 99,090 | +0.18(+0.69%) |
Feb 12, 2024 | 25.91 | 25.94 | 25.89 | 25.91 | 44,763 | +0.02(+0.08%) |
Feb 09, 2024 | 25.92 | 25.98 | 25.89 | 25.89 | 174,533 | +0.00(+0.00%) |
Feb 08, 2024 | 25.93 | 25.96 | 25.89 | 25.89 | 93,101 | +0.02(+0.08%) |
Feb 07, 2024 | 25.86 | 25.88 | 25.82 | 25.87 | 126,763 | +0.00(+0.00%) |
Feb 06, 2024 | 25.96 | 25.96 | 25.84 | 25.87 | 111,393 | -0.08(-0.31%) |
Feb 05, 2024 | 25.93 | 25.99 | 25.93 | 25.95 | 93,950 | +0.09(+0.35%) |
Feb 02, 2024 | 25.81 | 25.88 | 25.81 | 25.86 | 98,941 | +0.21(+0.82%) |
Feb 01, 2024 | 25.75 | 25.78 | 25.64 | 25.65 | 1,491,180 | -0.13(-0.50%) |
Jan 31, 2024 | 25.68 | 25.79 | 25.42 | 25.78 | 100,823 | +0.06(+0.23%) |
Jan 30, 2024 | 25.71 | 25.77 | 25.70 | 25.72 | 112,434 | -0.02(-0.08%) |
Jan 29, 2024 | 25.75 | 25.79 | 25.71 | 25.74 | 112,112 | +0.03(+0.12%) |
Jan 26, 2024 | 25.73 | 25.73 | 25.69 | 25.71 | 38,609 | +0.03(+0.12%) |
Jan 25, 2024 | 25.73 | 25.76 | 25.61 | 25.68 | 81,030 | -0.03(-0.12%) |
Jan 24, 2024 | 25.64 | 25.71 | 25.59 | 25.71 | 143,992 | -0.05(-0.19%) |
Jan 23, 2024 | 25.74 | 25.82 | 25.74 | 25.76 | 93,416 | +0.03(+0.12%) |
Jan 22, 2024 | 25.68 | 25.77 | 25.66 | 25.73 | 143,573 | +0.06(+0.23%) |
Jan 19, 2024 | 25.73 | 25.76 | 25.67 | 25.67 | 51,143 | -0.05(-0.19%) |
Jan 18, 2024 | 25.76 | 25.77 | 25.71 | 25.72 | 170,101 | -0.02(-0.08%) |
Jan 17, 2024 | 25.79 | 25.81 | 25.73 | 25.74 | 102,481 | +0.02(+0.08%) |
Jan 16, 2024 | 25.60 | 25.72 | 25.60 | 25.72 | 336,902 | +0.27(+1.06%) |
Jan 12, 2024 | 25.41 | 25.45 | 25.34 | 25.45 | 113,780 | -0.05(-0.20%) |
Jan 11, 2024 | 25.40 | 25.51 | 25.40 | 25.50 | 94,397 | +0.06(+0.24%) |
Jan 10, 2024 | 25.44 | 25.46 | 25.40 | 25.44 | 49,309 | -0.02(-0.08%) |
Jan 09, 2024 | 25.40 | 25.46 | 25.37 | 25.46 | 153,351 | +0.11(+0.43%) |
Jan 08, 2024 | 25.37 | 25.40 | 25.31 | 25.35 | 161,151 | -0.02(-0.08%) |
Jan 05, 2024 | 25.39 | 25.42 | 25.29 | 25.37 | 100,818 | -0.03(-0.12%) |
Jan 04, 2024 | 25.41 | 25.41 | 25.36 | 25.40 | 147,665 | +0.02(+0.08%) |
Jan 03, 2024 | 25.37 | 25.42 | 25.35 | 25.38 | 83,267 | +0.08(+0.32%) |
Jan 02, 2024 | 25.05 | 25.33 | 25.04 | 25.30 | 777,812 | +0.19(+0.76%) |
Dec 29, 2023 | 25.05 | 25.13 | 25.05 | 25.11 | 1,467,194 | +0.01(+0.04%) |
Dec 28, 2023 | 25.01 | 25.11 | 25.00 | 25.10 | 104,909 | +0.04(+0.16%) |
Dec 27, 2023 | 25.11 | 25.23 | 25.06 | 25.06 | 158,927 | -0.08(-0.32%) |
Dec 26, 2023 | 25.14 | 25.21 | 25.13 | 25.14 | 116,737 | -0.09(-0.36%) |
Dec 22, 2023 | 25.14 | 25.28 | 25.05 | 25.23 | 664,151 | +0.03(+0.10%) |
Dec 21, 2023 | 25.23 | 25.26 | 25.19 | 25.20 | 210,613 | -0.21(-0.81%) |
Dec 20, 2023 | 25.29 | 25.41 | 25.28 | 25.41 | 53,347 | +0.14(+0.56%) |
Dec 19, 2023 | 25.34 | 25.34 | 25.25 | 25.27 | 159,259 | -0.16(-0.63%) |
Dec 18, 2023 | 25.34 | 25.44 | 25.34 | 25.43 | 390,324 | +0.09(+0.37%) |
Dec 15, 2023 | 25.31 | 25.35 | 25.29 | 25.34 | 1,632,079 | +0.12(+0.48%) |
Dec 14, 2023 | 25.33 | 25.34 | 25.20 | 25.21 | 499,040 | -0.26(-1.03%) |
Dec 13, 2023 | 25.64 | 25.66 | 25.37 | 25.48 | 1,143,185 | -0.17(-0.66%) |
Dec 12, 2023 | 25.67 | 25.70 | 25.62 | 25.64 | 93,462 | -0.06(-0.22%) |
Dec 11, 2023 | 25.71 | 25.71 | 25.66 | 25.70 | 63,703 | +0.01(+0.04%) |
Dec 08, 2023 | 25.65 | 25.69 | 25.43 | 25.69 | 175,417 | +0.12(+0.48%) |
Dec 07, 2023 | 25.58 | 25.60 | 25.48 | 25.57 | 128,030 | -0.10(-0.40%) |
Dec 06, 2023 | 25.58 | 25.67 | 25.58 | 25.67 | 68,222 | +0.04(+0.15%) |
Dec 05, 2023 | 25.57 | 25.65 | 25.57 | 25.64 | 557,993 | +0.08(+0.33%) |
Dec 04, 2023 | 25.56 | 25.60 | 25.51 | 25.55 | 242,349 | +0.13(+0.51%) |