Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.90 | 26.90 | 26.66 | 26.73 | 7,191 | +0.07(+0.27%) |
Jun 27, 2024 | 26.75 | 26.75 | 26.62 | 26.66 | 124,665 | +0.02(+0.06%) |
Jun 26, 2024 | 26.61 | 26.66 | 26.59 | 26.64 | 7,765 | -0.06(-0.23%) |
Jun 25, 2024 | 26.70 | 26.75 | 26.63 | 26.70 | 105,573 | -0.09(-0.33%) |
Jun 24, 2024 | 26.81 | 26.95 | 26.79 | 26.79 | 136,006 | +0.08(+0.30%) |
Jun 21, 2024 | 26.74 | 26.81 | 26.71 | 26.71 | 7,661 | -0.13(-0.50%) |
Jun 20, 2024 | 26.98 | 26.98 | 26.75 | 26.85 | 4,067 | +0.03(+0.10%) |
Jun 18, 2024 | 26.68 | 26.87 | 26.68 | 26.82 | 3,248 | +0.20(+0.76%) |
Jun 17, 2024 | 26.49 | 26.65 | 26.46 | 26.62 | 7,774 | +0.15(+0.55%) |
Jun 14, 2024 | 26.40 | 26.49 | 26.40 | 26.48 | 42,950 | +0.07(+0.26%) |
Jun 13, 2024 | 26.52 | 26.52 | 26.33 | 26.41 | 2,969 | -0.07(-0.26%) |
Jun 12, 2024 | 26.54 | 26.59 | 26.45 | 26.47 | 4,286 | +0.21(+0.81%) |
Jun 11, 2024 | 26.31 | 26.31 | 26.17 | 26.26 | 4,209 | -0.12(-0.44%) |
Jun 10, 2024 | 26.23 | 26.42 | 26.23 | 26.38 | 2,836 | +0.14(+0.53%) |
Jun 07, 2024 | 26.39 | 26.44 | 26.24 | 26.24 | 1,730 | -0.26(-0.98%) |
Jun 06, 2024 | 26.47 | 26.53 | 26.46 | 26.50 | 2,576 | +0.17(+0.66%) |
Jun 05, 2024 | 26.24 | 26.33 | 26.15 | 26.33 | 5,393 | +0.35(+1.37%) |
Jun 04, 2024 | 25.90 | 26.00 | 25.85 | 25.97 | 5,805 | -0.46(-1.73%) |
Jun 03, 2024 | 26.50 | 26.50 | 26.31 | 26.43 | 12,902 | +0.34(+1.31%) |
May 31, 2024 | 26.14 | 26.14 | 25.93 | 26.09 | 4,820 | -0.21(-0.79%) |
May 30, 2024 | 26.26 | 26.34 | 26.26 | 26.30 | 6,561 | -0.10(-0.38%) |
May 29, 2024 | 26.40 | 26.45 | 26.36 | 26.39 | 18,428 | -0.35(-1.31%) |
May 28, 2024 | 26.86 | 26.86 | 26.71 | 26.74 | 4,143 | -0.03(-0.10%) |
May 24, 2024 | 26.77 | 26.82 | 26.74 | 26.77 | 9,381 | +0.11(+0.43%) |
May 23, 2024 | 26.89 | 26.94 | 26.64 | 26.66 | 4,034 | -0.18(-0.66%) |
May 22, 2024 | 26.86 | 26.89 | 26.79 | 26.83 | 4,087 | -0.11(-0.41%) |
May 21, 2024 | 26.95 | 26.97 | 26.90 | 26.94 | 20,584 | -0.12(-0.43%) |
May 20, 2024 | 26.97 | 27.13 | 26.97 | 27.06 | 4,793 | -0.09(-0.34%) |
May 17, 2024 | 27.05 | 27.20 | 27.03 | 27.15 | 6,094 | +0.13(+0.49%) |
May 16, 2024 | 26.92 | 27.05 | 26.92 | 27.02 | 3,416 | +0.12(+0.46%) |
May 15, 2024 | 26.74 | 26.90 | 26.70 | 26.90 | 8,209 | +0.27(+1.01%) |
May 14, 2024 | 26.56 | 26.63 | 26.54 | 26.63 | 8,344 | +0.10(+0.38%) |
May 13, 2024 | 26.52 | 26.60 | 26.51 | 26.53 | 5,328 | +0.21(+0.81%) |
May 10, 2024 | 26.43 | 26.43 | 26.31 | 26.31 | 4,032 | +0.06(+0.24%) |
May 09, 2024 | 26.17 | 26.25 | 26.11 | 26.25 | 18,997 | +0.06(+0.21%) |
May 08, 2024 | 26.20 | 26.21 | 26.17 | 26.20 | 18,515 | -0.01(-0.03%) |
May 07, 2024 | 26.21 | 26.25 | 26.17 | 26.20 | 11,389 | -0.16(-0.60%) |
May 06, 2024 | 26.33 | 26.38 | 26.33 | 26.36 | 44,205 | -0.02(-0.08%) |
May 03, 2024 | 26.26 | 26.38 | 26.17 | 26.38 | 66,384 | +0.23(+0.87%) |
May 02, 2024 | 25.82 | 26.22 | 25.82 | 26.15 | 176,843 | +0.54(+2.12%) |
May 01, 2024 | 25.61 | 25.79 | 25.52 | 25.61 | 114,862 | +0.10(+0.39%) |
Apr 30, 2024 | 25.60 | 25.72 | 25.50 | 25.51 | 279,504 | -0.35(-1.33%) |
Apr 29, 2024 | 25.65 | 25.86 | 25.65 | 25.86 | 27,730 | +0.29(+1.12%) |
Apr 26, 2024 | 25.55 | 25.61 | 25.51 | 25.57 | 176,550 | +0.21(+0.82%) |
Apr 25, 2024 | 25.17 | 25.41 | 25.14 | 25.36 | 49,654 | +0.07(+0.27%) |
Apr 24, 2024 | 25.36 | 25.36 | 25.21 | 25.29 | 8,246 | +0.09(+0.35%) |
Apr 23, 2024 | 25.04 | 25.24 | 25.04 | 25.21 | 30,344 | +0.12(+0.47%) |
Apr 22, 2024 | 24.85 | 25.09 | 24.85 | 25.09 | 3,572 | +0.29(+1.15%) |
Apr 19, 2024 | 24.76 | 24.84 | 24.74 | 24.80 | 58,160 | -0.06(-0.24%) |
Apr 18, 2024 | 24.93 | 24.94 | 24.79 | 24.86 | 7,264 | +0.13(+0.52%) |
Apr 17, 2024 | 24.74 | 24.74 | 24.70 | 24.73 | 2,760 | -0.04(-0.16%) |
Apr 16, 2024 | 24.72 | 24.82 | 24.66 | 24.77 | 64,299 | -0.31(-1.22%) |
Apr 15, 2024 | 25.23 | 25.29 | 25.03 | 25.08 | 15,635 | -0.12(-0.47%) |
Apr 12, 2024 | 25.39 | 25.40 | 25.16 | 25.20 | 8,963 | -0.59(-2.29%) |
Apr 11, 2024 | 25.76 | 25.79 | 25.62 | 25.79 | 17,551 | +0.19(+0.73%) |
Apr 10, 2024 | 25.68 | 25.68 | 25.49 | 25.60 | 122,036 | -0.35(-1.33%) |
Apr 09, 2024 | 25.98 | 25.98 | 25.85 | 25.95 | 27,375 | +0.13(+0.50%) |
Apr 08, 2024 | 25.75 | 25.86 | 25.75 | 25.82 | 10,011 | +0.16(+0.63%) |
Apr 05, 2024 | 25.58 | 25.69 | 25.54 | 25.65 | 23,767 | +0.07(+0.29%) |
Apr 04, 2024 | 25.87 | 25.97 | 25.58 | 25.58 | 72,092 | -0.09(-0.35%) |
Apr 03, 2024 | 25.59 | 25.73 | 25.52 | 25.67 | 40,061 | +0.00(+0.00%) |
Apr 02, 2024 | 25.67 | 25.72 | 25.65 | 25.67 | 14,333 | +0.07(+0.27%) |