Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 27.22 | 27.22 | 26.89 | 27.07 | 7,668 | +0.05(+0.17%) |
Jun 12, 2024 | 27.08 | 27.11 | 27.02 | 27.02 | 2,090 | +0.38(+1.44%) |
Jun 11, 2024 | 26.66 | 26.66 | 26.43 | 26.64 | 7,527 | +0.01(+0.04%) |
Jun 10, 2024 | 26.55 | 26.66 | 26.49 | 26.63 | 6,029 | +0.06(+0.22%) |
Jun 07, 2024 | 26.58 | 26.73 | 26.57 | 26.57 | 13,165 | -0.26(-0.97%) |
Jun 06, 2024 | 26.77 | 26.84 | 26.77 | 26.83 | 6,511 | +0.04(+0.14%) |
Jun 05, 2024 | 26.58 | 26.80 | 26.58 | 26.80 | 9,883 | +0.41(+1.56%) |
Jun 04, 2024 | 26.30 | 26.38 | 26.29 | 26.38 | 24,942 | -0.00(-0.00%) |
Jun 03, 2024 | 26.33 | 26.38 | 26.26 | 26.38 | 6,406 | +0.06(+0.24%) |
May 31, 2024 | 26.51 | 26.51 | 26.07 | 26.32 | 7,433 | -0.25(-0.94%) |
May 30, 2024 | 26.67 | 26.67 | 26.57 | 26.57 | 730 | -0.05(-0.19%) |
May 29, 2024 | 26.57 | 26.73 | 26.57 | 26.62 | 2,450 | -0.12(-0.46%) |
May 28, 2024 | 26.78 | 26.82 | 26.70 | 26.74 | 8,935 | +0.17(+0.65%) |
May 24, 2024 | 26.56 | 26.59 | 26.56 | 26.57 | 1,593 | +0.42(+1.61%) |
May 23, 2024 | 26.58 | 26.59 | 25.98 | 26.15 | 4,769 | -0.10(-0.38%) |
May 22, 2024 | 26.49 | 26.49 | 26.18 | 26.25 | 6,306 | -0.21(-0.80%) |
May 21, 2024 | 26.29 | 26.47 | 26.28 | 26.46 | 3,834 | +0.08(+0.32%) |
May 20, 2024 | 26.26 | 26.43 | 26.26 | 26.38 | 1,466 | +0.13(+0.48%) |
May 17, 2024 | 26.15 | 26.25 | 26.10 | 26.25 | 3,704 | +0.22(+0.83%) |
May 16, 2024 | 26.29 | 26.29 | 26.03 | 26.03 | 3,107 | -0.30(-1.12%) |
May 15, 2024 | 25.85 | 26.33 | 25.85 | 26.33 | 13,650 | +0.57(+2.23%) |
May 14, 2024 | 25.57 | 25.76 | 25.57 | 25.76 | 4,073 | +0.23(+0.88%) |
May 13, 2024 | 25.73 | 25.73 | 25.51 | 25.53 | 5,686 | -0.16(-0.64%) |
May 10, 2024 | 25.97 | 25.97 | 25.65 | 25.69 | 3,456 | -0.03(-0.10%) |
May 09, 2024 | 25.82 | 25.82 | 25.68 | 25.72 | 2,363 | +0.02(+0.09%) |
May 08, 2024 | 25.44 | 25.70 | 25.44 | 25.70 | 1,856 | -0.06(-0.24%) |
May 07, 2024 | 25.70 | 25.91 | 25.70 | 25.76 | 21,306 | -0.03(-0.12%) |
May 06, 2024 | 25.51 | 25.79 | 25.50 | 25.79 | 19,035 | +0.46(+1.82%) |
May 03, 2024 | 25.33 | 25.33 | 25.23 | 25.33 | 4,811 | +0.38(+1.51%) |
May 02, 2024 | 24.74 | 24.96 | 24.72 | 24.95 | 2,637 | +0.32(+1.31%) |
May 01, 2024 | 24.71 | 24.95 | 24.52 | 24.63 | 11,427 | -0.25(-0.99%) |
Apr 30, 2024 | 25.20 | 25.29 | 24.88 | 24.88 | 3,561 | -0.43(-1.68%) |
Apr 29, 2024 | 25.13 | 25.34 | 25.13 | 25.30 | 8,491 | +0.10(+0.38%) |
Apr 26, 2024 | 25.12 | 25.24 | 25.12 | 25.21 | 10,821 | +0.25(+0.99%) |
Apr 25, 2024 | 24.72 | 25.00 | 24.72 | 24.96 | 2,802 | +0.12(+0.48%) |
Apr 24, 2024 | 25.17 | 25.17 | 24.77 | 24.84 | 11,780 | -0.04(-0.15%) |
Apr 23, 2024 | 24.75 | 24.95 | 24.75 | 24.88 | 1,457 | +0.48(+1.97%) |
Apr 22, 2024 | 24.42 | 24.48 | 24.30 | 24.40 | 6,413 | +0.06(+0.27%) |
Apr 19, 2024 | 24.32 | 24.34 | 24.32 | 24.34 | 388 | -0.58(-2.33%) |
Apr 18, 2024 | 25.14 | 25.14 | 24.90 | 24.92 | 2,729 | -0.10(-0.41%) |
Apr 17, 2024 | 25.05 | 25.10 | 25.02 | 25.02 | 5,908 | -0.28(-1.11%) |
Apr 16, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 1,398 | +0.25(+1.00%) |
Apr 15, 2024 | 25.61 | 25.71 | 25.05 | 25.05 | 7,919 | -0.43(-1.68%) |
Apr 12, 2024 | 25.83 | 25.83 | 25.43 | 25.48 | 3,060 | -0.49(-1.88%) |
Apr 11, 2024 | 25.68 | 25.96 | 25.68 | 25.96 | 8,568 | +0.19(+0.76%) |
Apr 10, 2024 | 25.46 | 25.77 | 25.46 | 25.77 | 11,310 | +0.07(+0.28%) |
Apr 09, 2024 | 26.12 | 26.12 | 25.53 | 25.70 | 1,361 | -0.34(-1.31%) |
Apr 08, 2024 | 26.27 | 26.27 | 26.04 | 26.04 | 1,842 | -0.04(-0.14%) |
Apr 05, 2024 | 26.10 | 26.16 | 26.06 | 26.08 | 8,092 | +0.44(+1.71%) |
Apr 04, 2024 | 26.34 | 26.34 | 25.64 | 25.64 | 10,290 | -0.41(-1.57%) |
Apr 03, 2024 | 25.96 | 26.07 | 25.94 | 26.05 | 9,525 | +0.38(+1.50%) |
Apr 02, 2024 | 25.45 | 25.67 | 25.39 | 25.67 | 14,509 | -0.10(-0.39%) |