Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.91 | 25.91 | 25.71 | 25.84 | 3,489 | +0.22(+0.88%) |
Jun 27, 2024 | 25.61 | 25.62 | 25.61 | 25.62 | 489 | -0.04(-0.16%) |
Jun 26, 2024 | 25.58 | 25.66 | 25.58 | 25.66 | 1,242 | -0.03(-0.13%) |
Jun 25, 2024 | 25.73 | 25.73 | 25.69 | 25.69 | 285 | -0.21(-0.83%) |
Jun 24, 2024 | 25.93 | 25.99 | 25.91 | 25.91 | 3,823 | +0.27(+1.06%) |
Jun 21, 2024 | 25.60 | 25.64 | 25.60 | 25.64 | 1,289 | -0.23(-0.88%) |
Jun 20, 2024 | 25.93 | 25.95 | 25.86 | 25.86 | 3,730 | +0.01(+0.04%) |
Jun 18, 2024 | 25.87 | 25.92 | 25.85 | 25.85 | 770 | +0.08(+0.30%) |
Jun 17, 2024 | 25.50 | 25.78 | 25.50 | 25.78 | 2,520 | +0.25(+1.00%) |
Jun 14, 2024 | 25.81 | 25.81 | 25.52 | 25.52 | 4,023 | -0.40(-1.54%) |
Jun 13, 2024 | 26.12 | 26.12 | 25.91 | 25.92 | 2,315 | -0.30(-1.16%) |
Jun 12, 2024 | 26.25 | 26.44 | 26.14 | 26.22 | 1,205 | +0.30(+1.17%) |
Jun 11, 2024 | 26.05 | 26.05 | 25.91 | 25.92 | 4,466 | -0.17(-0.64%) |
Jun 10, 2024 | 25.94 | 26.10 | 25.90 | 26.09 | 1,413 | -0.06(-0.23%) |
Jun 07, 2024 | 26.33 | 26.33 | 26.15 | 26.15 | 1,118 | -0.19(-0.72%) |
Jun 06, 2024 | 26.40 | 26.40 | 26.34 | 26.34 | 2,419 | -0.09(-0.34%) |
Jun 05, 2024 | 26.34 | 26.43 | 26.34 | 26.43 | 1,990 | +0.15(+0.55%) |
Jun 04, 2024 | 26.53 | 26.58 | 26.28 | 26.28 | 7,756 | -0.44(-1.63%) |
Jun 03, 2024 | 27.11 | 27.11 | 26.71 | 26.72 | 1,821 | -0.16(-0.60%) |
May 31, 2024 | 26.70 | 26.88 | 26.70 | 26.88 | 780 | +0.40(+1.50%) |
May 30, 2024 | 26.30 | 26.51 | 26.30 | 26.49 | 2,548 | +0.41(+1.59%) |
May 29, 2024 | 26.11 | 26.13 | 26.07 | 26.07 | 3,032 | -0.24(-0.92%) |
May 28, 2024 | 26.42 | 26.42 | 26.31 | 26.31 | 1,062 | -0.06(-0.22%) |
May 24, 2024 | 26.32 | 26.40 | 26.31 | 26.37 | 2,682 | +0.22(+0.84%) |
May 23, 2024 | 26.36 | 26.36 | 26.15 | 26.15 | 988 | -0.31(-1.18%) |
May 22, 2024 | 26.58 | 26.65 | 26.47 | 26.47 | 4,248 | -0.17(-0.62%) |
May 21, 2024 | 26.59 | 26.63 | 26.58 | 26.63 | 1,561 | +0.05(+0.19%) |
May 20, 2024 | 26.31 | 26.73 | 26.31 | 26.58 | 4,745 | +0.01(+0.06%) |
May 17, 2024 | 26.60 | 26.60 | 26.53 | 26.57 | 264,793 | -0.03(-0.11%) |
May 16, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 113,220 | -0.02(-0.09%) |
May 15, 2024 | 26.82 | 26.82 | 26.54 | 26.62 | 1,912 | +0.01(+0.04%) |
May 14, 2024 | 26.59 | 26.61 | 26.59 | 26.61 | 259 | +0.20(+0.74%) |
May 13, 2024 | 26.45 | 26.57 | 26.41 | 26.41 | 2,534 | +0.02(+0.07%) |
May 10, 2024 | 26.42 | 26.42 | 26.39 | 26.39 | 851 | -0.16(-0.59%) |
May 09, 2024 | 26.36 | 26.55 | 26.33 | 26.55 | 1,593 | +0.34(+1.30%) |
May 08, 2024 | 26.18 | 26.21 | 26.09 | 26.21 | 530 | -0.04(-0.17%) |
May 07, 2024 | 26.29 | 26.35 | 26.26 | 26.26 | 805 | +0.01(+0.04%) |
May 06, 2024 | 26.28 | 26.28 | 26.25 | 26.25 | 814 | +0.30(+1.16%) |
May 03, 2024 | 26.15 | 26.15 | 25.90 | 25.94 | 1,193 | +0.23(+0.91%) |
May 02, 2024 | 25.59 | 25.71 | 25.59 | 25.71 | 1,155 | +0.34(+1.35%) |
May 01, 2024 | 25.35 | 25.37 | 25.35 | 25.37 | 536 | -0.10(-0.41%) |
Apr 30, 2024 | 25.56 | 25.56 | 25.47 | 25.47 | 1,051 | -0.44(-1.71%) |
Apr 29, 2024 | 26.02 | 26.02 | 25.92 | 25.92 | 322 | +0.12(+0.45%) |
Apr 26, 2024 | 25.93 | 25.93 | 25.80 | 25.80 | 4,329 | +0.03(+0.12%) |
Apr 25, 2024 | 25.67 | 25.77 | 25.65 | 25.77 | 777 | -0.24(-0.91%) |
Apr 24, 2024 | 25.86 | 26.01 | 25.86 | 26.01 | 434 | -0.00(-0.00%) |
Apr 23, 2024 | 25.76 | 26.07 | 25.76 | 26.01 | 1,467 | +0.33(+1.30%) |
Apr 22, 2024 | 25.55 | 25.82 | 25.55 | 25.67 | 869 | +0.18(+0.72%) |
Apr 19, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 454 | +0.28(+1.13%) |
Apr 18, 2024 | 25.33 | 25.33 | 25.21 | 25.21 | 3,468 | +0.01(+0.04%) |
Apr 17, 2024 | 25.31 | 25.31 | 25.20 | 25.20 | 821 | -0.04(-0.16%) |
Apr 16, 2024 | 25.05 | 25.24 | 25.05 | 25.24 | 1,995 | -0.05(-0.19%) |
Apr 15, 2024 | 25.70 | 25.70 | 25.27 | 25.28 | 3,191 | -0.15(-0.59%) |
Apr 12, 2024 | 25.71 | 25.71 | 25.43 | 25.43 | 2,258 | -0.31(-1.21%) |
Apr 11, 2024 | 25.75 | 25.75 | 25.74 | 25.74 | 2,789 | -0.01(-0.04%) |
Apr 10, 2024 | 26.02 | 26.02 | 25.75 | 25.76 | 5,812 | -0.53(-2.02%) |
Apr 09, 2024 | 26.53 | 26.53 | 26.28 | 26.29 | 2,383 | -0.06(-0.22%) |
Apr 08, 2024 | 26.51 | 26.51 | 26.32 | 26.34 | 3,912 | +0.07(+0.25%) |
Apr 05, 2024 | 26.28 | 26.32 | 26.15 | 26.28 | 5,294 | +0.13(+0.49%) |
Apr 04, 2024 | 26.20 | 26.20 | 26.15 | 26.15 | 1,936 | -0.26(-0.98%) |
Apr 03, 2024 | 26.32 | 26.45 | 26.30 | 26.41 | 9,998 | +0.18(+0.69%) |
Apr 02, 2024 | 26.30 | 26.30 | 26.14 | 26.23 | 7,264 | -0.33(-1.23%) |