Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 26.15 | 26.15 | 25.99 | 26.09 | 2,091 | -0.15(-0.57%) |
Jun 24, 2024 | 25.80 | 27.32 | 25.55 | 26.23 | 21,616 | +0.26(+1.01%) |
Jun 21, 2024 | 25.93 | 28.72 | 24.80 | 25.97 | 6,090 | -0.52(-1.95%) |
Jun 20, 2024 | 26.05 | 27.23 | 25.66 | 26.49 | 25,066 | +0.12(+0.45%) |
Jun 18, 2024 | 25.68 | 27.11 | 24.62 | 26.37 | 13,133 | +0.16(+0.59%) |
Jun 17, 2024 | 26.05 | 27.30 | 25.08 | 26.21 | 18,338 | -0.14(-0.53%) |
Jun 14, 2024 | 26.05 | 27.40 | 26.05 | 26.35 | 16,650 | +0.01(+0.02%) |
Jun 13, 2024 | 26.20 | 27.40 | 26.15 | 26.35 | 2,971 | +0.70(+2.73%) |
Jun 12, 2024 | 26.10 | 27.48 | 24.93 | 25.65 | 16,132 | -0.67(-2.55%) |
Jun 11, 2024 | 25.98 | 26.36 | 25.98 | 26.32 | 1,321 | +0.51(+1.98%) |
Jun 10, 2024 | 25.75 | 26.19 | 24.83 | 25.81 | 14,251 | -1.42(-5.20%) |
Jun 07, 2024 | 26.00 | 27.23 | 25.99 | 27.23 | 1,526 | +0.96(+3.66%) |
Jun 06, 2024 | 25.88 | 27.26 | 24.80 | 26.26 | 20,512 | +0.53(+2.07%) |
Jun 05, 2024 | 25.66 | 26.03 | 25.66 | 25.73 | 3,370 | -0.53(-2.04%) |
Jun 04, 2024 | 25.70 | 26.29 | 24.64 | 26.26 | 14,993 | +0.13(+0.52%) |
Jun 03, 2024 | 26.05 | 26.51 | 25.17 | 26.13 | 7,872 | -0.33(-1.25%) |
May 31, 2024 | 26.54 | 27.86 | 25.47 | 26.46 | 16,575 | -0.31(-1.16%) |
May 30, 2024 | 26.89 | 27.47 | 26.50 | 26.77 | 3,699 | -0.21(-0.78%) |
May 29, 2024 | 27.00 | 27.47 | 26.85 | 26.98 | 11,271 | +0.04(+0.15%) |
May 28, 2024 | 27.39 | 27.39 | 26.74 | 26.94 | 2,322 | +0.55(+2.06%) |
May 24, 2024 | 26.90 | 26.90 | 26.39 | 26.39 | 273 | -0.39(-1.47%) |
May 23, 2024 | 27.10 | 27.10 | 26.43 | 26.79 | 3,470 | -0.21(-0.76%) |
May 22, 2024 | 26.61 | 27.57 | 26.61 | 27.00 | 13,376 | -0.30(-1.11%) |
May 21, 2024 | 27.32 | 27.32 | 26.29 | 27.30 | 4,209 | +0.18(+0.67%) |
May 20, 2024 | 26.75 | 27.86 | 26.57 | 27.11 | 24,429 | +0.40(+1.50%) |
May 17, 2024 | 26.41 | 27.00 | 25.75 | 26.71 | 8,016 | +0.46(+1.74%) |
May 16, 2024 | 26.22 | 27.27 | 26.22 | 26.26 | 12,142 | -1.11(-4.06%) |
May 15, 2024 | 26.30 | 27.37 | 26.00 | 27.37 | 4,771 | +1.09(+4.15%) |
May 14, 2024 | 26.05 | 26.94 | 25.96 | 26.28 | 8,969 | -0.04(-0.13%) |
May 13, 2024 | 26.52 | 26.52 | 25.50 | 26.31 | 4,176 | -0.02(-0.07%) |
May 10, 2024 | 26.00 | 26.68 | 25.90 | 26.33 | 11,579 | +0.02(+0.07%) |
May 09, 2024 | 26.45 | 26.45 | 25.92 | 26.32 | 4,957 | -0.16(-0.60%) |
May 08, 2024 | 25.92 | 26.63 | 25.90 | 26.47 | 10,670 | -0.28(-1.03%) |
May 07, 2024 | 26.05 | 26.75 | 25.50 | 26.75 | 4,456 | +0.34(+1.29%) |
May 06, 2024 | 25.64 | 26.41 | 25.53 | 26.41 | 10,056 | -0.08(-0.32%) |
May 03, 2024 | 26.30 | 27.26 | 26.25 | 26.49 | 1,667 | +0.32(+1.24%) |
May 02, 2024 | 25.65 | 27.02 | 25.65 | 26.17 | 8,042 | -0.69(-2.56%) |
May 01, 2024 | 27.82 | 27.82 | 26.13 | 26.86 | 4,492 | +0.50(+1.91%) |
Apr 30, 2024 | 26.06 | 26.44 | 25.84 | 26.36 | 1,704 | -0.32(-1.19%) |
Apr 29, 2024 | 26.40 | 26.70 | 26.27 | 26.67 | 2,199 | -0.05(-0.19%) |
Apr 26, 2024 | 26.40 | 26.72 | 26.40 | 26.72 | 1,299 | +0.03(+0.09%) |
Apr 25, 2024 | 26.67 | 26.70 | 26.67 | 26.70 | 583 | +0.12(+0.45%) |
Apr 24, 2024 | 26.60 | 26.96 | 26.47 | 26.58 | 18,273 | -0.06(-0.21%) |
Apr 23, 2024 | 26.50 | 26.67 | 25.93 | 26.64 | 6,704 | -0.04(-0.15%) |
Apr 22, 2024 | 25.95 | 26.77 | 25.69 | 26.68 | 10,166 | +0.14(+0.53%) |
Apr 19, 2024 | 25.77 | 26.67 | 25.77 | 26.54 | 3,451 | +0.58(+2.23%) |
Apr 18, 2024 | 26.25 | 26.25 | 25.95 | 25.95 | 1,982 | -1.46(-5.34%) |
Apr 17, 2024 | 25.94 | 27.42 | 25.78 | 27.42 | 3,341 | +1.45(+5.60%) |
Apr 16, 2024 | 25.85 | 27.36 | 25.85 | 25.96 | 1,022 | -0.29(-1.10%) |
Apr 15, 2024 | 27.25 | 27.81 | 25.40 | 26.25 | 4,934 | +0.17(+0.63%) |
Apr 12, 2024 | 25.60 | 27.05 | 25.60 | 26.09 | 5,772 | -0.84(-3.14%) |
Apr 11, 2024 | 27.14 | 28.38 | 25.81 | 26.93 | 5,632 | +0.45(+1.69%) |
Apr 10, 2024 | 26.17 | 26.62 | 24.91 | 26.49 | 6,495 | -1.02(-3.72%) |
Apr 09, 2024 | 26.10 | 27.51 | 26.10 | 27.51 | 2,576 | +0.36(+1.33%) |
Apr 08, 2024 | 26.70 | 27.52 | 25.50 | 27.15 | 2,535 | +0.87(+3.32%) |
Apr 05, 2024 | 26.66 | 27.00 | 25.29 | 26.27 | 6,937 | +0.04(+0.15%) |
Apr 04, 2024 | 26.15 | 28.85 | 26.15 | 26.23 | 1,232 | +0.47(+1.84%) |
Apr 03, 2024 | 25.60 | 25.80 | 25.60 | 25.76 | 1,955 | +0.24(+0.93%) |
Apr 02, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 102 | +0.17(+0.68%) |