Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 27.18 | 27.18 | 26.71 | 26.81 | 650,512 | -0.06(-0.22%) |
Jun 18, 2024 | 26.68 | 26.89 | 26.68 | 26.87 | 423,960 | +0.21(+0.79%) |
Jun 17, 2024 | 26.57 | 26.68 | 26.49 | 26.66 | 399,901 | +0.16(+0.60%) |
Jun 14, 2024 | 26.38 | 26.50 | 26.37 | 26.50 | 452,382 | +0.07(+0.26%) |
Jun 13, 2024 | 26.58 | 26.58 | 26.35 | 26.43 | 359,397 | -0.04(-0.15%) |
Jun 12, 2024 | 26.51 | 26.64 | 26.46 | 26.47 | 1,068,073 | +0.20(+0.76%) |
Jun 11, 2024 | 26.28 | 26.28 | 26.15 | 26.27 | 506,233 | -0.08(-0.30%) |
Jun 10, 2024 | 25.95 | 26.38 | 25.95 | 26.35 | 540,954 | +0.17(+0.64%) |
Jun 07, 2024 | 26.28 | 26.37 | 26.16 | 26.18 | 647,752 | -0.21(-0.79%) |
Jun 06, 2024 | 26.40 | 26.40 | 26.32 | 26.39 | 749,822 | +0.09(+0.34%) |
Jun 05, 2024 | 26.17 | 26.31 | 26.11 | 26.30 | 461,907 | +0.35(+1.34%) |
Jun 04, 2024 | 25.95 | 25.97 | 25.82 | 25.96 | 565,731 | -0.41(-1.54%) |
Jun 03, 2024 | 26.41 | 26.43 | 26.24 | 26.36 | 703,264 | +0.27(+1.03%) |
May 31, 2024 | 26.10 | 26.12 | 25.90 | 26.09 | 582,014 | -0.18(-0.68%) |
May 30, 2024 | 26.17 | 26.32 | 26.17 | 26.27 | 549,846 | -0.05(-0.19%) |
May 29, 2024 | 26.36 | 26.36 | 26.27 | 26.32 | 601,330 | -0.32(-1.19%) |
May 28, 2024 | 26.74 | 26.76 | 26.57 | 26.64 | 367,037 | +0.01(+0.04%) |
May 24, 2024 | 26.58 | 26.69 | 26.54 | 26.63 | 511,803 | +0.11(+0.41%) |
May 23, 2024 | 26.82 | 26.82 | 26.49 | 26.52 | 503,865 | -0.21(-0.78%) |
May 22, 2024 | 26.84 | 26.84 | 26.68 | 26.73 | 1,529,311 | -0.10(-0.37%) |
May 21, 2024 | 26.85 | 26.85 | 26.75 | 26.83 | 430,008 | -0.14(-0.52%) |
May 20, 2024 | 26.93 | 27.00 | 26.92 | 26.97 | 339,863 | -0.04(-0.15%) |
May 17, 2024 | 26.86 | 27.04 | 26.86 | 27.01 | 509,391 | +0.19(+0.70%) |
May 16, 2024 | 26.81 | 26.89 | 26.75 | 26.82 | 461,457 | +0.05(+0.19%) |
May 15, 2024 | 26.70 | 26.77 | 26.56 | 26.77 | 430,909 | +0.27(+1.01%) |
May 14, 2024 | 26.35 | 26.50 | 26.35 | 26.50 | 498,481 | +0.16(+0.60%) |
May 13, 2024 | 26.48 | 26.48 | 26.32 | 26.34 | 669,387 | +0.13(+0.49%) |
May 10, 2024 | 26.33 | 26.33 | 26.18 | 26.21 | 584,654 | +0.05(+0.19%) |
May 09, 2024 | 26.09 | 26.17 | 26.02 | 26.16 | 432,372 | +0.05(+0.19%) |
May 08, 2024 | 25.98 | 26.12 | 25.97 | 26.11 | 402,355 | +0.01(+0.04%) |
May 07, 2024 | 26.13 | 26.16 | 26.07 | 26.10 | 448,576 | -0.16(-0.60%) |
May 06, 2024 | 26.20 | 26.28 | 26.20 | 26.26 | 359,571 | -0.01(-0.04%) |
May 03, 2024 | 26.24 | 26.27 | 26.11 | 26.27 | 679,321 | +0.18(+0.69%) |
May 02, 2024 | 25.87 | 26.15 | 25.78 | 26.09 | 548,321 | +0.55(+2.14%) |
May 01, 2024 | 25.50 | 25.79 | 25.50 | 25.55 | 705,454 | +0.02(+0.08%) |
Apr 30, 2024 | 25.66 | 25.68 | 25.51 | 25.53 | 571,344 | -0.28(-1.08%) |
Apr 29, 2024 | 25.73 | 25.82 | 25.68 | 25.81 | 440,338 | +0.27(+1.05%) |
Apr 26, 2024 | 25.52 | 25.56 | 25.48 | 25.54 | 724,553 | +0.23(+0.90%) |
Apr 25, 2024 | 25.02 | 25.33 | 25.02 | 25.31 | 819,271 | +0.12(+0.47%) |
Apr 24, 2024 | 25.21 | 25.23 | 25.10 | 25.19 | 910,758 | +0.07(+0.28%) |
Apr 23, 2024 | 24.90 | 25.14 | 24.90 | 25.12 | 700,118 | +0.18(+0.72%) |
Apr 22, 2024 | 24.78 | 24.96 | 24.72 | 24.94 | 507,577 | +0.20(+0.80%) |
Apr 19, 2024 | 24.71 | 24.80 | 24.68 | 24.74 | 673,022 | -0.10(-0.40%) |
Apr 18, 2024 | 24.89 | 24.95 | 24.78 | 24.84 | 818,131 | +0.13(+0.52%) |
Apr 17, 2024 | 24.82 | 24.84 | 24.65 | 24.71 | 398,028 | +0.05(+0.20%) |
Apr 16, 2024 | 24.65 | 24.76 | 24.59 | 24.66 | 501,956 | -0.32(-1.27%) |
Apr 15, 2024 | 25.27 | 25.27 | 24.94 | 24.98 | 703,583 | -0.17(-0.67%) |
Apr 12, 2024 | 25.39 | 25.39 | 25.12 | 25.15 | 768,432 | -0.50(-1.94%) |
Apr 11, 2024 | 25.68 | 25.68 | 25.50 | 25.65 | 413,810 | +0.14(+0.54%) |
Apr 10, 2024 | 25.53 | 25.56 | 25.43 | 25.51 | 658,644 | -0.32(-1.23%) |
Apr 09, 2024 | 25.78 | 25.85 | 25.71 | 25.83 | 836,770 | +0.19(+0.74%) |
Apr 08, 2024 | 25.64 | 25.69 | 25.59 | 25.64 | 683,120 | +0.15(+0.58%) |
Apr 05, 2024 | 25.46 | 25.55 | 25.38 | 25.49 | 1,046,731 | +0.01(+0.04%) |
Apr 04, 2024 | 25.81 | 25.81 | 25.46 | 25.48 | 641,940 | -0.07(-0.27%) |
Apr 03, 2024 | 25.44 | 25.60 | 25.40 | 25.55 | 598,787 | +0.06(+0.23%) |
Apr 02, 2024 | 25.54 | 25.56 | 25.46 | 25.49 | 956,879 | +0.09(+0.35%) |