Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 25.66 | 25.83 | 25.58 | 25.66 | 6,982 | +0.09(+0.35%) |
Jun 26, 2024 | 25.51 | 25.73 | 25.51 | 25.57 | 32,876 | -0.17(-0.66%) |
Jun 25, 2024 | 25.55 | 25.81 | 25.53 | 25.74 | 24,008 | +0.06(+0.25%) |
Jun 24, 2024 | 25.52 | 25.85 | 25.52 | 25.68 | 16,135 | +0.16(+0.61%) |
Jun 21, 2024 | 25.50 | 25.92 | 25.50 | 25.52 | 18,499 | -0.04(-0.16%) |
Jun 20, 2024 | 25.87 | 25.87 | 25.48 | 25.56 | 7,661 | -0.05(-0.20%) |
Jun 18, 2024 | 25.77 | 25.77 | 25.46 | 25.61 | 16,519 | +0.11(+0.43%) |
Jun 17, 2024 | 25.62 | 25.70 | 25.46 | 25.50 | 16,896 | -0.14(-0.55%) |
Jun 14, 2024 | 25.75 | 25.90 | 25.64 | 25.64 | 9,086 | -0.11(-0.43%) |
Jun 13, 2024 | 25.87 | 26.52 | 25.75 | 25.75 | 17,126 | -0.02(-0.06%) |
Jun 12, 2024 | 26.15 | 26.15 | 25.77 | 25.77 | 27,520 | -0.23(-0.87%) |
Jun 11, 2024 | 26.07 | 26.20 | 25.95 | 25.99 | 47,731 | -0.09(-0.34%) |
Jun 10, 2024 | 26.05 | 26.18 | 26.04 | 26.08 | 13,689 | -0.02(-0.08%) |
Jun 07, 2024 | 26.04 | 26.20 | 25.94 | 26.10 | 27,699 | -0.02(-0.08%) |
Jun 06, 2024 | 25.98 | 26.13 | 25.98 | 26.12 | 9,174 | +0.11(+0.42%) |
Jun 05, 2024 | 25.98 | 26.02 | 25.92 | 26.01 | 22,418 | -0.01(-0.04%) |
Jun 04, 2024 | 26.03 | 26.17 | 26.02 | 26.02 | 27,708 | -0.06(-0.23%) |
Jun 03, 2024 | 25.89 | 26.13 | 25.81 | 26.08 | 40,062 | +0.10(+0.38%) |
May 31, 2024 | 25.19 | 26.26 | 25.09 | 25.98 | 184,650 | +0.87(+3.44%) |
May 30, 2024 | 25.15 | 25.28 | 25.04 | 25.12 | 7,821 | +0.03(+0.12%) |
May 29, 2024 | 25.19 | 25.34 | 24.98 | 25.09 | 14,794 | -0.11(-0.43%) |
May 28, 2024 | 25.15 | 25.26 | 25.12 | 25.20 | 11,637 | +0.07(+0.27%) |
May 24, 2024 | 25.03 | 25.42 | 25.03 | 25.13 | 6,995 | -0.03(-0.12%) |
May 23, 2024 | 25.36 | 25.36 | 25.14 | 25.16 | 13,746 | -0.12(-0.47%) |
May 22, 2024 | 25.28 | 25.46 | 25.26 | 25.27 | 10,423 | -0.08(-0.31%) |
May 21, 2024 | 25.50 | 25.51 | 25.32 | 25.35 | 26,121 | -0.16(-0.62%) |
May 20, 2024 | 25.46 | 25.56 | 25.46 | 25.51 | 6,407 | +0.04(+0.15%) |
May 17, 2024 | 25.52 | 25.57 | 25.47 | 25.47 | 10,334 | -0.14(-0.54%) |
May 16, 2024 | 25.48 | 25.61 | 25.47 | 25.61 | 14,086 | +0.01(+0.02%) |
May 15, 2024 | 25.66 | 25.71 | 25.53 | 25.60 | 21,885 | +0.03(+0.13%) |
May 14, 2024 | 25.35 | 25.72 | 25.35 | 25.57 | 27,940 | +0.15(+0.58%) |
May 13, 2024 | 25.46 | 25.65 | 25.32 | 25.42 | 12,497 | +0.10(+0.39%) |
May 10, 2024 | 25.48 | 25.56 | 25.32 | 25.32 | 16,696 | -0.16(-0.62%) |
May 09, 2024 | 25.61 | 25.61 | 25.47 | 25.48 | 7,141 | +0.03(+0.12%) |
May 08, 2024 | 25.60 | 25.69 | 25.44 | 25.45 | 14,817 | -0.25(-0.96%) |
May 07, 2024 | 25.78 | 25.78 | 25.63 | 25.70 | 17,154 | -0.04(-0.17%) |
May 06, 2024 | 25.70 | 25.78 | 25.65 | 25.74 | 13,588 | +0.05(+0.21%) |
May 03, 2024 | 25.77 | 25.77 | 25.64 | 25.69 | 9,705 | +0.05(+0.19%) |
May 02, 2024 | 25.51 | 25.76 | 25.50 | 25.64 | 18,206 | -0.06(-0.23%) |
May 01, 2024 | 25.54 | 25.70 | 25.47 | 25.70 | 27,250 | +0.15(+0.58%) |
Apr 30, 2024 | 25.14 | 25.75 | 25.04 | 25.55 | 129,769 | +0.30(+1.21%) |
Apr 29, 2024 | 24.85 | 25.29 | 24.84 | 25.25 | 17,904 | +0.43(+1.74%) |
Apr 26, 2024 | 24.77 | 24.94 | 24.77 | 24.81 | 20,848 | +0.01(+0.06%) |
Apr 25, 2024 | 24.80 | 24.82 | 24.70 | 24.80 | 13,415 | -0.07(-0.30%) |
Apr 24, 2024 | 24.90 | 24.99 | 24.77 | 24.87 | 25,400 | +0.00(+0.00%) |
Apr 23, 2024 | 24.77 | 25.11 | 24.77 | 24.87 | 17,982 | +0.09(+0.36%) |
Apr 22, 2024 | 25.00 | 25.03 | 24.78 | 24.78 | 24,908 | +0.01(+0.04%) |
Apr 19, 2024 | 24.73 | 24.85 | 24.69 | 24.77 | 10,785 | +0.05(+0.20%) |
Apr 18, 2024 | 24.97 | 25.15 | 24.72 | 24.72 | 17,870 | -0.15(-0.59%) |
Apr 17, 2024 | 25.00 | 25.02 | 24.84 | 24.87 | 8,188 | +0.19(+0.76%) |
Apr 16, 2024 | 24.76 | 24.79 | 24.65 | 24.68 | 17,229 | +0.02(+0.08%) |
Apr 15, 2024 | 24.80 | 24.80 | 24.64 | 24.67 | 15,907 | -0.14(-0.55%) |
Apr 12, 2024 | 24.94 | 24.94 | 24.79 | 24.80 | 12,816 | -0.09(-0.36%) |
Apr 11, 2024 | 24.83 | 24.94 | 24.79 | 24.89 | 17,922 | +0.06(+0.24%) |
Apr 10, 2024 | 24.89 | 24.95 | 24.76 | 24.83 | 24,068 | -0.11(-0.43%) |
Apr 09, 2024 | 25.14 | 25.14 | 24.91 | 24.94 | 18,709 | -0.04(-0.16%) |
Apr 08, 2024 | 25.04 | 25.19 | 24.97 | 24.98 | 25,658 | -0.07(-0.28%) |
Apr 05, 2024 | 25.22 | 25.25 | 25.05 | 25.05 | 23,628 | -0.10(-0.39%) |
Apr 04, 2024 | 25.43 | 25.46 | 25.11 | 25.15 | 13,974 | +0.02(+0.08%) |
Apr 03, 2024 | 25.31 | 25.45 | 25.08 | 25.13 | 18,095 | -0.05(-0.20%) |
Apr 02, 2024 | 25.32 | 25.43 | 25.14 | 25.18 | 23,362 | -0.27(-1.04%) |