Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 25.33 | 25.49 | 25.33 | 25.43 | 1,544 | +0.23(+0.91%) |
Jun 04, 2024 | 25.15 | 25.21 | 25.13 | 25.20 | 2,872 | -0.36(-1.41%) |
Jun 03, 2024 | 25.58 | 25.58 | 25.43 | 25.56 | 4,298 | +0.35(+1.39%) |
May 31, 2024 | 25.38 | 25.38 | 25.21 | 25.21 | 3,870 | -0.43(-1.66%) |
May 30, 2024 | 25.59 | 25.65 | 25.59 | 25.64 | 1,202 | -0.09(-0.36%) |
May 29, 2024 | 25.75 | 25.79 | 25.72 | 25.73 | 3,868 | -0.27(-1.03%) |
May 28, 2024 | 26.08 | 26.08 | 25.99 | 26.00 | 2,933 | +0.18(+0.71%) |
May 24, 2024 | 25.80 | 25.81 | 25.78 | 25.81 | 2,525 | +0.16(+0.64%) |
May 23, 2024 | 25.68 | 25.68 | 25.65 | 25.65 | 201 | -0.11(-0.43%) |
May 22, 2024 | 25.91 | 25.91 | 25.76 | 25.76 | 1,275 | -0.24(-0.92%) |
May 21, 2024 | 26.04 | 26.04 | 25.98 | 26.00 | 26,398 | -0.30(-1.15%) |
May 20, 2024 | 26.33 | 26.37 | 26.27 | 26.30 | 23,972 | -0.02(-0.07%) |
May 17, 2024 | 26.31 | 26.32 | 26.31 | 26.32 | 594 | +0.31(+1.21%) |
May 16, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 120 | -0.03(-0.13%) |
May 15, 2024 | 26.00 | 26.05 | 26.00 | 26.04 | 9,625 | +0.32(+1.26%) |
May 14, 2024 | 25.69 | 25.72 | 25.69 | 25.72 | 1,212 | +0.21(+0.82%) |
May 13, 2024 | 25.52 | 25.54 | 25.51 | 25.51 | 3,349 | +0.06(+0.24%) |
May 10, 2024 | 25.59 | 25.59 | 25.45 | 25.45 | 722 | -0.42(-1.64%) |
May 09, 2024 | 25.77 | 25.87 | 25.74 | 25.87 | 501 | +0.11(+0.44%) |
May 08, 2024 | 25.81 | 25.82 | 25.76 | 25.76 | 510 | -0.15(-0.58%) |
May 07, 2024 | 25.98 | 25.98 | 25.91 | 25.91 | 3,524 | -0.20(-0.78%) |
May 06, 2024 | 26.11 | 26.16 | 26.11 | 26.11 | 3,150 | -0.07(-0.25%) |
May 03, 2024 | 26.12 | 26.18 | 26.11 | 26.18 | 1,061 | +0.17(+0.65%) |
May 02, 2024 | 26.03 | 26.07 | 26.01 | 26.01 | 4,693 | +0.52(+2.03%) |
May 01, 2024 | 25.43 | 25.65 | 25.43 | 25.49 | 1,414 | +0.03(+0.14%) |
Apr 30, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | -0.30(-1.17%) |
Apr 29, 2024 | 25.75 | 25.79 | 25.72 | 25.76 | 2,266 | +0.27(+1.06%) |
Apr 26, 2024 | 25.44 | 25.49 | 25.44 | 25.49 | 1,328 | +0.42(+1.68%) |
Apr 25, 2024 | 24.84 | 25.07 | 24.84 | 25.07 | 186 | -0.05(-0.19%) |
Apr 24, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 52 | +0.24(+0.98%) |
Apr 23, 2024 | 24.65 | 24.88 | 24.65 | 24.87 | 6,559 | +0.29(+1.20%) |
Apr 22, 2024 | 24.52 | 24.67 | 24.50 | 24.58 | 1,943 | +0.08(+0.34%) |
Apr 19, 2024 | 24.58 | 24.58 | 24.50 | 24.50 | 553 | -0.35(-1.42%) |
Apr 18, 2024 | 24.88 | 24.89 | 24.85 | 24.85 | 2,583 | +0.11(+0.45%) |
Apr 17, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | +0.11(+0.46%) |
Apr 16, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 470 | -0.33(-1.34%) |
Apr 15, 2024 | 25.34 | 25.34 | 24.96 | 24.96 | 468 | -0.50(-1.97%) |
Apr 12, 2024 | 25.58 | 25.58 | 25.45 | 25.46 | 2,491 | -0.32(-1.24%) |
Apr 11, 2024 | 25.80 | 25.90 | 25.67 | 25.78 | 15,036 | -0.08(-0.32%) |
Apr 10, 2024 | 25.78 | 25.86 | 25.78 | 25.86 | 331 | -0.47(-1.77%) |
Apr 09, 2024 | 26.23 | 26.33 | 26.23 | 26.33 | 1,302 | +0.21(+0.81%) |
Apr 08, 2024 | 26.17 | 26.17 | 26.12 | 26.12 | 3,954 | -0.01(-0.06%) |
Apr 05, 2024 | 26.07 | 26.15 | 26.07 | 26.13 | 2,384 | +0.04(+0.15%) |
Apr 04, 2024 | 26.44 | 26.44 | 26.09 | 26.09 | 4,641 | +0.02(+0.09%) |
Apr 03, 2024 | 25.96 | 26.11 | 25.96 | 26.07 | 5,720 | +0.28(+1.08%) |
Apr 02, 2024 | 25.77 | 25.79 | 25.77 | 25.79 | 396 | +0.13(+0.52%) |