Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 25.90 | 25.97 | 25.85 | 25.90 | 9,899 | -0.01(-0.05%) |
Jun 20, 2024 | 26.06 | 26.06 | 25.91 | 25.91 | 4,826 | -0.03(-0.12%) |
Jun 18, 2024 | 26.05 | 26.05 | 25.89 | 25.94 | 7,650 | -0.04(-0.15%) |
Jun 17, 2024 | 25.79 | 25.99 | 25.76 | 25.98 | 16,129 | +0.21(+0.81%) |
Jun 14, 2024 | 25.71 | 25.83 | 25.71 | 25.77 | 6,911 | -0.11(-0.41%) |
Jun 13, 2024 | 25.86 | 25.93 | 25.79 | 25.88 | 2,247 | -0.15(-0.56%) |
Jun 12, 2024 | 26.16 | 26.17 | 26.01 | 26.02 | 14,553 | +0.09(+0.33%) |
Jun 11, 2024 | 25.91 | 25.95 | 25.85 | 25.94 | 28,382 | -0.00(-0.01%) |
Jun 10, 2024 | 25.94 | 25.99 | 25.90 | 25.94 | 7,194 | +0.06(+0.25%) |
Jun 07, 2024 | 25.95 | 26.00 | 25.85 | 25.88 | 4,983 | -0.07(-0.27%) |
Jun 06, 2024 | 25.95 | 26.00 | 25.95 | 25.95 | 6,744 | +0.03(+0.10%) |
Jun 05, 2024 | 25.86 | 25.92 | 25.86 | 25.92 | 6,869 | +0.26(+1.01%) |
Jun 04, 2024 | 25.57 | 25.68 | 25.53 | 25.66 | 8,184 | -0.10(-0.38%) |
Jun 03, 2024 | 25.63 | 25.76 | 25.63 | 25.76 | 4,500 | -0.16(-0.60%) |
May 31, 2024 | 25.68 | 25.91 | 25.64 | 25.91 | 9,175 | +0.20(+0.79%) |
May 30, 2024 | 25.75 | 25.77 | 25.68 | 25.71 | 5,695 | -0.01(-0.03%) |
May 29, 2024 | 25.74 | 25.79 | 25.70 | 25.72 | 12,482 | -0.25(-0.95%) |
May 28, 2024 | 26.00 | 26.00 | 25.93 | 25.96 | 10,418 | -0.11(-0.43%) |
May 24, 2024 | 26.14 | 26.14 | 26.08 | 26.08 | 1,537 | +0.07(+0.27%) |
May 23, 2024 | 26.15 | 26.22 | 25.99 | 26.00 | 11,569 | -0.25(-0.95%) |
May 22, 2024 | 26.34 | 26.36 | 26.24 | 26.25 | 11,798 | -0.15(-0.57%) |
May 21, 2024 | 26.16 | 26.56 | 26.16 | 26.40 | 2,926 | -0.00(-0.02%) |
May 20, 2024 | 26.48 | 26.50 | 26.40 | 26.41 | 10,617 | -0.05(-0.18%) |
May 17, 2024 | 26.43 | 26.48 | 26.41 | 26.46 | 21,009 | +0.10(+0.38%) |
May 16, 2024 | 26.43 | 26.43 | 26.36 | 26.36 | 9,679 | -0.05(-0.18%) |
May 15, 2024 | 25.90 | 26.40 | 25.90 | 26.40 | 11,082 | +0.27(+1.04%) |
May 14, 2024 | 26.03 | 26.16 | 26.02 | 26.13 | 8,352 | +0.09(+0.35%) |
May 13, 2024 | 26.05 | 26.07 | 26.01 | 26.04 | 8,087 | +0.07(+0.26%) |
May 10, 2024 | 25.97 | 26.00 | 25.95 | 25.97 | 8,474 | +0.04(+0.17%) |
May 09, 2024 | 25.53 | 25.95 | 25.53 | 25.93 | 3,244 | +0.11(+0.43%) |
May 08, 2024 | 25.79 | 25.84 | 25.77 | 25.82 | 7,798 | +0.00(+0.01%) |
May 07, 2024 | 25.83 | 25.84 | 25.79 | 25.81 | 11,945 | +0.06(+0.22%) |
May 06, 2024 | 25.70 | 25.78 | 25.70 | 25.76 | 5,883 | +0.18(+0.71%) |
May 03, 2024 | 25.45 | 25.61 | 25.45 | 25.57 | 14,597 | +0.33(+1.32%) |
May 02, 2024 | 25.16 | 25.30 | 25.16 | 25.24 | 7,385 | +0.26(+1.04%) |
May 01, 2024 | 25.00 | 25.14 | 24.98 | 24.98 | 16,283 | -0.04(-0.14%) |
Apr 30, 2024 | 25.22 | 25.23 | 25.02 | 25.02 | 23,751 | -0.39(-1.54%) |
Apr 29, 2024 | 25.41 | 25.46 | 25.37 | 25.41 | 9,225 | +0.01(+0.04%) |
Apr 26, 2024 | 25.53 | 25.53 | 25.35 | 25.40 | 25,380 | +0.28(+1.10%) |
Apr 25, 2024 | 24.94 | 25.17 | 24.94 | 25.12 | 9,318 | -0.05(-0.22%) |
Apr 24, 2024 | 25.09 | 25.21 | 25.07 | 25.18 | 9,904 | -0.05(-0.18%) |
Apr 23, 2024 | 25.19 | 25.26 | 24.22 | 25.22 | 19,755 | +0.18(+0.74%) |
Apr 22, 2024 | 24.93 | 25.12 | 24.93 | 25.04 | 14,079 | +0.24(+0.96%) |
Apr 19, 2024 | 24.83 | 24.84 | 24.73 | 24.80 | 45,723 | -0.00(-0.00%) |
Apr 18, 2024 | 24.77 | 24.85 | 24.76 | 24.80 | 10,266 | -0.00(-0.01%) |
Apr 17, 2024 | 24.82 | 24.84 | 24.79 | 24.80 | 9,886 | -0.10(-0.42%) |
Apr 16, 2024 | 24.92 | 25.03 | 24.88 | 24.91 | 7,304 | -0.10(-0.40%) |
Apr 15, 2024 | 25.28 | 25.28 | 24.98 | 25.01 | 14,177 | -0.25(-1.00%) |
Apr 12, 2024 | 25.34 | 25.34 | 25.23 | 25.26 | 9,092 | -0.35(-1.38%) |
Apr 11, 2024 | 25.43 | 25.66 | 25.43 | 25.61 | 38,073 | +0.06(+0.25%) |
Apr 10, 2024 | 25.59 | 25.59 | 25.48 | 25.55 | 28,383 | -0.25(-0.95%) |
Apr 09, 2024 | 25.73 | 25.86 | 25.68 | 25.80 | 10,884 | +0.04(+0.14%) |
Apr 08, 2024 | 25.81 | 26.30 | 25.76 | 25.76 | 5,077 | +0.03(+0.12%) |
Apr 05, 2024 | 25.64 | 25.75 | 25.64 | 25.73 | 19,617 | +0.16(+0.62%) |
Apr 04, 2024 | 25.87 | 25.91 | 25.52 | 25.57 | 9,878 | -0.10(-0.40%) |
Apr 03, 2024 | 25.69 | 25.76 | 25.65 | 25.67 | 22,620 | +0.07(+0.28%) |
Apr 02, 2024 | 25.49 | 25.63 | 25.49 | 25.60 | 6,218 | -0.18(-0.68%) |