Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 26.22 | 26.23 | 26.17 | 26.20 | 1,371,593 | -0.09(-0.34%) |
Jun 12, 2025 | 26.26 | 26.29 | 26.24 | 26.29 | 1,514,856 | +0.06(+0.23%) |
Jun 11, 2025 | 26.20 | 26.23 | 26.17 | 26.23 | 1,615,396 | +0.08(+0.31%) |
Jun 10, 2025 | 26.17 | 26.17 | 26.11 | 26.15 | 1,680,456 | +0.04(+0.15%) |
Jun 09, 2025 | 26.07 | 26.16 | 26.06 | 26.11 | 2,118,916 | +0.07(+0.27%) |
Jun 06, 2025 | 26.08 | 26.09 | 26.02 | 26.04 | 1,477,131 | -0.09(-0.34%) |
Jun 05, 2025 | 26.22 | 26.22 | 26.13 | 26.13 | 1,324,239 | -0.08(-0.31%) |
Jun 04, 2025 | 26.14 | 26.21 | 26.13 | 26.21 | 1,850,628 | +0.13(+0.50%) |
Jun 03, 2025 | 26.10 | 26.11 | 26.06 | 26.08 | 1,448,128 | +0.02(+0.08%) |
Jun 02, 2025 | 26.07 | 26.08 | 26.04 | 26.06 | 1,246,082 | -0.16(-0.61%) |
May 30, 2025 | 26.18 | 26.23 | 26.16 | 26.22 | 1,465,970 | +0.04(+0.15%) |
May 29, 2025 | 26.16 | 26.20 | 26.15 | 26.18 | 3,241,608 | +0.09(+0.34%) |
May 28, 2025 | 26.11 | 26.11 | 26.06 | 26.09 | 1,296,942 | -0.02(-0.08%) |
May 27, 2025 | 26.07 | 26.12 | 26.05 | 26.11 | 2,195,291 | +0.10(+0.38%) |
May 23, 2025 | 26.03 | 26.03 | 25.98 | 26.01 | 824,985 | +0.02(+0.08%) |
May 22, 2025 | 25.94 | 26.00 | 25.91 | 25.99 | 1,370,539 | +0.03(+0.12%) |
May 21, 2025 | 26.01 | 26.03 | 25.94 | 25.96 | 2,675,720 | -0.12(-0.46%) |
May 20, 2025 | 26.06 | 26.09 | 26.03 | 26.08 | 1,747,556 | -0.02(-0.08%) |
May 19, 2025 | 26.00 | 26.11 | 25.99 | 26.10 | 1,413,706 | +0.01(+0.04%) |
May 16, 2025 | 26.13 | 26.13 | 26.08 | 26.09 | 1,006,746 | +0.01(+0.04%) |
May 15, 2025 | 26.02 | 26.08 | 25.99 | 26.08 | 2,244,552 | +0.10(+0.38%) |
May 14, 2025 | 26.04 | 26.04 | 25.98 | 25.98 | 1,719,215 | -0.06(-0.23%) |
May 13, 2025 | 26.04 | 26.05 | 26.00 | 26.04 | 3,380,023 | +0.09(+0.35%) |
May 12, 2025 | 25.94 | 25.96 | 25.91 | 25.95 | 2,455,160 | -0.02(-0.08%) |
May 09, 2025 | 25.98 | 26.00 | 25.96 | 25.97 | 1,499,696 | +0.06(+0.23%) |
May 08, 2025 | 26.02 | 26.02 | 25.91 | 25.91 | 1,761,010 | -0.08(-0.31%) |
May 07, 2025 | 25.98 | 26.01 | 25.95 | 25.99 | 1,526,278 | +0.01(+0.04%) |
May 06, 2025 | 25.90 | 25.98 | 25.89 | 25.98 | 2,819,385 | +0.04(+0.15%) |
May 05, 2025 | 25.93 | 25.94 | 25.90 | 25.94 | 1,409,285 | -0.03(-0.12%) |
May 02, 2025 | 25.98 | 26.00 | 25.93 | 25.97 | 1,709,149 | -0.04(-0.15%) |
May 01, 2025 | 26.09 | 26.12 | 25.97 | 26.01 | 1,293,173 | -0.05(-0.19%) |
Apr 30, 2025 | 26.03 | 26.09 | 26.02 | 26.06 | 5,240,614 | -0.02(-0.08%) |
Apr 29, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 2,303,214 | +0.04(+0.15%) |
Apr 28, 2025 | 25.97 | 26.05 | 25.96 | 26.04 | 1,507,703 | +0.04(+0.15%) |
Apr 25, 2025 | 25.95 | 26.00 | 25.93 | 26.00 | 1,421,120 | +0.07(+0.27%) |
Apr 24, 2025 | 25.86 | 25.93 | 25.84 | 25.93 | 2,289,901 | +0.19(+0.73%) |
Apr 23, 2025 | 25.90 | 25.90 | 25.74 | 25.74 | 1,879,576 | +0.04(+0.15%) |
Apr 22, 2025 | 25.71 | 25.73 | 25.68 | 25.70 | 2,059,610 | +0.03(+0.12%) |
Apr 21, 2025 | 25.73 | 25.75 | 25.67 | 25.67 | 1,380,364 | -0.05(-0.19%) |
Apr 17, 2025 | 25.75 | 25.77 | 25.71 | 25.72 | 1,029,173 | -0.04(-0.15%) |
Apr 16, 2025 | 25.74 | 25.78 | 25.71 | 25.76 | 993,056 | +0.06(+0.23%) |
Apr 15, 2025 | 25.66 | 25.74 | 25.66 | 25.70 | 1,361,386 | +0.07(+0.27%) |
Apr 14, 2025 | 25.62 | 25.67 | 25.59 | 25.63 | 1,080,861 | +0.14(+0.55%) |
Apr 11, 2025 | 25.49 | 25.50 | 25.29 | 25.49 | 3,170,183 | -0.09(-0.35%) |
Apr 10, 2025 | 25.74 | 25.76 | 25.55 | 25.58 | 3,403,026 | -0.16(-0.62%) |
Apr 09, 2025 | 25.47 | 25.77 | 25.40 | 25.74 | 6,400,538 | +0.07(+0.27%) |
Apr 08, 2025 | 25.71 | 25.80 | 25.67 | 25.67 | 6,155,288 | -0.12(-0.46%) |
Apr 07, 2025 | 25.94 | 25.94 | 25.78 | 25.79 | 7,516,683 | -0.27(-1.03%) |
Apr 04, 2025 | 26.18 | 26.20 | 26.04 | 26.06 | 5,004,501 | -0.16(-0.61%) |
Apr 03, 2025 | 26.22 | 26.25 | 26.19 | 26.22 | 2,481,801 | +0.10(+0.38%) |
Apr 02, 2025 | 26.17 | 26.17 | 26.09 | 26.12 | 1,971,469 | -0.01(-0.04%) |