Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 24.70 | 24.81 | 24.70 | 24.80 | 6,794 | +0.12(+0.49%) |
Jun 26, 2024 | 24.67 | 24.69 | 24.63 | 24.68 | 11,278 | -0.04(-0.17%) |
Jun 25, 2024 | 24.88 | 24.88 | 24.70 | 24.72 | 1,368 | -0.32(-1.27%) |
Jun 24, 2024 | 24.99 | 25.14 | 24.99 | 25.04 | 1,936 | +0.08(+0.32%) |
Jun 21, 2024 | 24.82 | 24.96 | 24.82 | 24.96 | 7,494 | +0.12(+0.49%) |
Jun 20, 2024 | 24.93 | 24.95 | 24.83 | 24.84 | 5,644 | -0.17(-0.67%) |
Jun 18, 2024 | 24.96 | 25.08 | 24.94 | 25.01 | 8,095 | +0.06(+0.24%) |
Jun 17, 2024 | 24.80 | 24.95 | 24.80 | 24.95 | 936 | +0.23(+0.94%) |
Jun 14, 2024 | 24.69 | 24.71 | 24.69 | 24.71 | 2,097 | -0.39(-1.57%) |
Jun 13, 2024 | 25.17 | 25.19 | 25.06 | 25.11 | 6,094 | -0.14(-0.56%) |
Jun 12, 2024 | 25.16 | 25.34 | 25.16 | 25.25 | 10,064 | +0.51(+2.08%) |
Jun 11, 2024 | 24.67 | 24.77 | 24.66 | 24.74 | 9,233 | -0.07(-0.30%) |
Jun 10, 2024 | 24.63 | 24.81 | 24.63 | 24.81 | 2,590 | +0.14(+0.58%) |
Jun 07, 2024 | 24.77 | 24.77 | 24.65 | 24.67 | 18,730 | -0.12(-0.49%) |
Jun 06, 2024 | 24.93 | 24.93 | 24.76 | 24.79 | 9,780 | -0.16(-0.65%) |
Jun 05, 2024 | 24.66 | 24.95 | 24.66 | 24.95 | 2,743 | +0.35(+1.42%) |
Jun 04, 2024 | 24.75 | 24.75 | 24.59 | 24.60 | 4,337 | -0.27(-1.09%) |
Jun 03, 2024 | 24.80 | 24.87 | 24.80 | 24.87 | 295 | -0.43(-1.71%) |
May 31, 2024 | 25.32 | 25.32 | 25.01 | 25.30 | 27,255 | +0.12(+0.47%) |
May 30, 2024 | 25.08 | 25.22 | 25.08 | 25.19 | 4,922 | +0.16(+0.63%) |
May 29, 2024 | 25.16 | 25.16 | 25.01 | 25.03 | 11,860 | -0.36(-1.43%) |
May 28, 2024 | 25.51 | 25.52 | 25.33 | 25.39 | 4,521 | -0.24(-0.95%) |
May 24, 2024 | 25.57 | 25.64 | 25.51 | 25.64 | 4,500 | +0.18(+0.69%) |
May 23, 2024 | 25.69 | 25.69 | 25.42 | 25.46 | 24,377 | -0.39(-1.49%) |
May 22, 2024 | 25.92 | 25.92 | 25.81 | 25.85 | 5,542 | -0.12(-0.45%) |
May 21, 2024 | 25.97 | 25.97 | 25.92 | 25.96 | 13,656 | -0.23(-0.89%) |
May 20, 2024 | 26.12 | 26.23 | 26.12 | 26.20 | 6,315 | +0.12(+0.45%) |
May 17, 2024 | 26.04 | 26.08 | 25.98 | 26.08 | 43,074 | +0.11(+0.41%) |
May 16, 2024 | 26.05 | 26.05 | 25.97 | 25.97 | 3,998 | -0.23(-0.89%) |
May 15, 2024 | 26.21 | 26.24 | 26.12 | 26.20 | 6,526 | +0.16(+0.60%) |
May 14, 2024 | 26.01 | 26.04 | 25.96 | 26.04 | 2,661 | +0.24(+0.93%) |
May 13, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 3,363 | -0.11(-0.44%) |
May 10, 2024 | 25.91 | 25.92 | 25.90 | 25.92 | 13,815 | +0.07(+0.27%) |
May 09, 2024 | 25.65 | 25.86 | 25.64 | 25.85 | 5,212 | +0.25(+0.99%) |
May 08, 2024 | 25.56 | 25.59 | 25.56 | 25.59 | 379 | -0.12(-0.45%) |
May 07, 2024 | 25.81 | 25.81 | 25.71 | 25.71 | 870 | +0.12(+0.45%) |
May 06, 2024 | 25.59 | 25.59 | 25.51 | 25.59 | 60,350 | +0.34(+1.37%) |
May 03, 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 3,820 | +0.38(+1.54%) |
May 02, 2024 | 24.57 | 24.88 | 24.57 | 24.86 | 7,098 | +0.34(+1.41%) |
May 01, 2024 | 24.52 | 24.52 | 24.48 | 24.52 | 870 | +0.07(+0.28%) |
Apr 30, 2024 | 24.81 | 24.81 | 24.45 | 24.45 | 3,235 | -0.41(-1.64%) |
Apr 29, 2024 | 24.85 | 24.87 | 24.85 | 24.86 | 626 | +0.10(+0.39%) |
Apr 26, 2024 | 24.84 | 24.84 | 24.76 | 24.76 | 41,701 | +0.12(+0.50%) |
Apr 25, 2024 | 24.64 | 24.66 | 24.64 | 24.64 | 1,221 | -0.09(-0.35%) |
Apr 24, 2024 | 24.59 | 24.73 | 24.59 | 24.73 | 3,400 | +0.17(+0.69%) |
Apr 23, 2024 | 24.49 | 24.56 | 24.49 | 24.56 | 2,802 | +0.40(+1.65%) |
Apr 22, 2024 | 24.15 | 24.32 | 24.15 | 24.16 | 500 | +0.21(+0.90%) |
Apr 19, 2024 | 23.88 | 24.08 | 23.88 | 23.94 | 34,076 | +0.03(+0.12%) |
Apr 18, 2024 | 24.07 | 24.11 | 23.91 | 23.92 | 53,529 | -0.07(-0.29%) |
Apr 17, 2024 | 24.13 | 24.13 | 23.99 | 23.99 | 7,912 | -0.24(-1.01%) |
Apr 16, 2024 | 24.13 | 24.23 | 24.12 | 24.23 | 1,520 | -0.07(-0.29%) |
Apr 15, 2024 | 24.62 | 24.62 | 24.27 | 24.30 | 81,636 | -0.23(-0.95%) |
Apr 12, 2024 | 24.62 | 24.62 | 24.48 | 24.53 | 8,804 | -0.34(-1.37%) |
Apr 11, 2024 | 24.88 | 24.92 | 24.87 | 24.88 | 121,800 | +0.01(+0.06%) |
Apr 10, 2024 | 24.93 | 24.93 | 24.85 | 24.86 | 152,080 | -0.44(-1.75%) |
Apr 09, 2024 | 25.35 | 25.35 | 25.22 | 25.30 | 847 | +0.05(+0.19%) |
Apr 08, 2024 | 25.25 | 25.35 | 25.25 | 25.26 | 12,659 | +0.03(+0.11%) |
Apr 05, 2024 | 25.03 | 25.29 | 25.03 | 25.23 | 22,974 | +0.19(+0.77%) |
Apr 04, 2024 | 25.45 | 25.45 | 25.04 | 25.04 | 613 | -0.20(-0.77%) |
Apr 03, 2024 | 25.06 | 25.32 | 25.06 | 25.23 | 21,671 | +0.09(+0.34%) |
Apr 02, 2024 | 25.23 | 25.23 | 25.09 | 25.14 | 4,840 | -0.36(-1.40%) |