Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 25.78 | 26.02 | 24.60 | 25.58 | 1,728,360 | -0.47(-1.80%) |
Jun 20, 2024 | 26.49 | 26.84 | 25.77 | 26.05 | 279,109 | -0.30(-1.14%) |
Jun 18, 2024 | 26.21 | 26.66 | 26.00 | 26.35 | 320,109 | +0.28(+1.07%) |
Jun 17, 2024 | 25.69 | 26.19 | 25.69 | 26.07 | 269,223 | +0.18(+0.70%) |
Jun 14, 2024 | 26.27 | 26.56 | 25.78 | 25.89 | 253,464 | -0.49(-1.86%) |
Jun 13, 2024 | 26.37 | 26.46 | 25.88 | 26.38 | 129,105 | +0.33(+1.27%) |
Jun 12, 2024 | 26.70 | 28.64 | 25.88 | 26.05 | 191,084 | -0.19(-0.72%) |
Jun 11, 2024 | 25.70 | 26.48 | 25.64 | 26.24 | 144,521 | +0.27(+1.04%) |
Jun 10, 2024 | 25.68 | 27.50 | 25.52 | 25.97 | 174,325 | +0.05(+0.19%) |
Jun 07, 2024 | 25.93 | 26.37 | 25.76 | 25.92 | 125,464 | -0.07(-0.27%) |
Jun 06, 2024 | 26.17 | 26.46 | 25.67 | 25.99 | 108,565 | -0.18(-0.69%) |
Jun 05, 2024 | 26.34 | 26.40 | 25.88 | 26.17 | 111,921 | +0.02(+0.08%) |
Jun 04, 2024 | 27.08 | 27.25 | 26.13 | 26.15 | 324,133 | -1.31(-4.77%) |
Jun 03, 2024 | 27.81 | 28.10 | 27.30 | 27.46 | 244,589 | +0.01(+0.04%) |
May 31, 2024 | 27.14 | 27.62 | 26.91 | 27.45 | 201,405 | +0.42(+1.55%) |
May 30, 2024 | 26.57 | 27.40 | 26.32 | 27.03 | 318,188 | +0.46(+1.73%) |
May 29, 2024 | 26.29 | 27.11 | 26.29 | 26.57 | 458,340 | +0.02(+0.08%) |
May 28, 2024 | 26.53 | 27.05 | 26.04 | 26.55 | 304,975 | +0.15(+0.57%) |
May 24, 2024 | 25.34 | 26.64 | 25.25 | 26.40 | 486,673 | +1.12(+4.43%) |
May 23, 2024 | 26.02 | 26.24 | 25.00 | 25.28 | 456,973 | -1.03(-3.91%) |
May 22, 2024 | 26.87 | 27.28 | 26.09 | 26.31 | 445,576 | -0.88(-3.24%) |
May 21, 2024 | 27.16 | 27.19 | 26.71 | 27.19 | 440,482 | -0.06(-0.22%) |
May 20, 2024 | 26.73 | 27.91 | 26.62 | 27.25 | 282,971 | +0.48(+1.79%) |
May 17, 2024 | 26.03 | 26.78 | 25.84 | 26.77 | 681,131 | +0.83(+3.20%) |
May 16, 2024 | 24.90 | 26.45 | 24.90 | 25.94 | 508,598 | +0.83(+3.31%) |
May 15, 2024 | 25.06 | 25.33 | 24.83 | 25.11 | 610,347 | +0.32(+1.29%) |
May 14, 2024 | 24.65 | 25.35 | 24.30 | 24.79 | 443,803 | +0.06(+0.24%) |
May 13, 2024 | 25.04 | 25.47 | 24.04 | 24.73 | 393,926 | -0.66(-2.60%) |
May 10, 2024 | 24.99 | 25.56 | 24.78 | 25.39 | 190,692 | +0.19(+0.75%) |
May 09, 2024 | 24.69 | 25.55 | 24.69 | 25.20 | 224,731 | +0.24(+0.96%) |
May 08, 2024 | 24.78 | 25.40 | 24.43 | 24.96 | 341,890 | -0.04(-0.16%) |
May 07, 2024 | 24.58 | 25.29 | 24.58 | 25.00 | 267,591 | +0.07(+0.28%) |
May 06, 2024 | 23.80 | 25.00 | 23.34 | 24.93 | 259,867 | +0.93(+3.87%) |
May 03, 2024 | 24.29 | 24.67 | 23.81 | 24.00 | 397,104 | -0.28(-1.15%) |
May 02, 2024 | 25.58 | 25.58 | 24.26 | 24.28 | 874,463 | -1.06(-4.18%) |
May 01, 2024 | 24.48 | 25.79 | 24.48 | 25.34 | 358,685 | +0.59(+2.38%) |
Apr 30, 2024 | 24.59 | 25.25 | 24.46 | 24.75 | 542,222 | -0.26(-1.04%) |
Apr 29, 2024 | 24.67 | 26.07 | 24.49 | 25.01 | 385,817 | -0.05(-0.20%) |
Apr 26, 2024 | 24.47 | 25.22 | 24.47 | 25.06 | 290,826 | +0.39(+1.58%) |
Apr 25, 2024 | 24.50 | 24.94 | 24.25 | 24.67 | 876,222 | -0.34(-1.36%) |
Apr 24, 2024 | 24.38 | 25.60 | 24.00 | 25.01 | 2,006,089 | +0.40(+1.63%) |
Apr 23, 2024 | 24.50 | 25.10 | 24.30 | 24.61 | 709,890 | +0.31(+1.28%) |
Apr 22, 2024 | 24.06 | 25.17 | 23.82 | 24.30 | 852,351 | +0.35(+1.46%) |
Apr 19, 2024 | 23.59 | 24.95 | 23.15 | 23.95 | 1,745,259 | +0.82(+3.55%) |