Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 27.40 | 27.43 | 27.34 | 27.40 | 76,714 | -0.01(-0.03%) |
Jun 13, 2024 | 27.48 | 27.48 | 27.36 | 27.41 | 24,434 | +0.12(+0.43%) |
Jun 12, 2024 | 27.27 | 27.46 | 27.27 | 27.29 | 21,977 | +0.20(+0.74%) |
Jun 11, 2024 | 27.05 | 27.12 | 26.99 | 27.09 | 23,164 | +0.06(+0.22%) |
Jun 10, 2024 | 26.93 | 27.03 | 26.93 | 27.03 | 18,277 | +0.07(+0.26%) |
Jun 07, 2024 | 26.96 | 27.05 | 26.92 | 26.96 | 46,176 | +0.00(+0.00%) |
Jun 06, 2024 | 26.96 | 26.99 | 26.90 | 26.96 | 82,076 | +0.06(+0.22%) |
Jun 05, 2024 | 26.77 | 26.94 | 26.77 | 26.90 | 39,167 | +0.39(+1.47%) |
Jun 04, 2024 | 26.40 | 26.65 | 26.37 | 26.51 | 13,241 | +0.08(+0.30%) |
Jun 03, 2024 | 26.59 | 26.59 | 26.25 | 26.43 | 28,775 | +0.03(+0.11%) |
May 31, 2024 | 26.31 | 26.40 | 26.01 | 26.40 | 25,593 | -0.05(-0.19%) |
May 30, 2024 | 26.62 | 26.62 | 26.43 | 26.45 | 32,446 | -0.18(-0.68%) |
May 29, 2024 | 26.61 | 26.76 | 26.61 | 26.63 | 19,747 | -0.11(-0.41%) |
May 28, 2024 | 26.65 | 26.85 | 26.65 | 26.74 | 36,943 | +0.09(+0.34%) |
May 24, 2024 | 26.52 | 26.67 | 26.43 | 26.65 | 84,767 | +0.27(+1.02%) |
May 23, 2024 | 26.57 | 26.57 | 26.28 | 26.38 | 121,229 | -0.01(-0.04%) |
May 22, 2024 | 26.41 | 26.59 | 26.30 | 26.39 | 133,720 | +0.00(+0.00%) |
May 21, 2024 | 26.35 | 26.39 | 26.29 | 26.39 | 36,713 | +0.05(+0.17%) |
May 20, 2024 | 26.38 | 26.39 | 26.32 | 26.34 | 35,996 | +0.07(+0.29%) |
May 17, 2024 | 26.29 | 26.29 | 26.17 | 26.27 | 24,257 | +0.04(+0.17%) |
May 16, 2024 | 26.28 | 26.32 | 26.22 | 26.23 | 20,100 | -0.04(-0.17%) |
May 15, 2024 | 26.13 | 26.28 | 26.13 | 26.27 | 98,566 | +0.16(+0.61%) |
May 14, 2024 | 26.00 | 26.12 | 25.94 | 26.11 | 23,552 | +0.19(+0.73%) |
May 13, 2024 | 25.93 | 25.99 | 25.85 | 25.92 | 134,814 | +0.04(+0.15%) |
May 10, 2024 | 25.98 | 25.98 | 25.77 | 25.88 | 24,499 | -0.05(-0.19%) |
May 09, 2024 | 25.91 | 25.94 | 25.76 | 25.93 | 26,327 | +0.06(+0.23%) |
May 08, 2024 | 25.82 | 25.89 | 25.79 | 25.87 | 31,425 | -0.01(-0.04%) |
May 07, 2024 | 25.90 | 25.90 | 25.79 | 25.88 | 51,176 | +0.07(+0.27%) |
May 06, 2024 | 25.73 | 25.88 | 25.72 | 25.81 | 37,825 | +0.10(+0.39%) |
May 03, 2024 | 25.80 | 25.80 | 25.65 | 25.71 | 26,204 | +0.29(+1.14%) |
May 02, 2024 | 25.28 | 25.43 | 25.18 | 25.42 | 22,389 | +0.15(+0.59%) |
May 01, 2024 | 25.33 | 25.60 | 25.16 | 25.27 | 58,347 | -0.05(-0.20%) |
Apr 30, 2024 | 25.53 | 25.54 | 25.32 | 25.32 | 5,588 | -0.24(-0.94%) |
Apr 29, 2024 | 25.60 | 25.60 | 25.45 | 25.56 | 19,675 | +0.12(+0.47%) |
Apr 26, 2024 | 25.44 | 25.55 | 25.44 | 25.44 | 8,865 | +0.16(+0.63%) |
Apr 25, 2024 | 25.08 | 25.28 | 25.01 | 25.28 | 17,427 | -0.01(-0.04%) |
Apr 24, 2024 | 25.38 | 25.39 | 25.18 | 25.29 | 31,308 | +0.12(+0.48%) |
Apr 23, 2024 | 25.14 | 25.26 | 25.07 | 25.17 | 49,462 | +0.19(+0.76%) |
Apr 22, 2024 | 24.98 | 25.07 | 24.82 | 24.98 | 50,657 | +0.09(+0.36%) |
Apr 19, 2024 | 25.29 | 25.29 | 24.78 | 24.89 | 36,178 | -0.40(-1.58%) |
Apr 18, 2024 | 25.50 | 25.50 | 25.25 | 25.29 | 28,904 | -0.13(-0.51%) |
Apr 17, 2024 | 25.62 | 25.62 | 25.36 | 25.42 | 18,121 | -0.19(-0.76%) |
Apr 16, 2024 | 25.64 | 25.73 | 25.59 | 25.61 | 49,419 | -0.04(-0.14%) |
Apr 15, 2024 | 26.03 | 26.05 | 25.61 | 25.65 | 21,068 | -0.33(-1.27%) |
Apr 12, 2024 | 26.12 | 26.12 | 25.86 | 25.98 | 21,917 | -0.26(-0.99%) |
Apr 11, 2024 | 25.93 | 26.26 | 25.89 | 26.24 | 63,418 | +0.36(+1.39%) |
Apr 10, 2024 | 25.93 | 26.03 | 25.81 | 25.88 | 81,198 | -0.24(-0.92%) |
Apr 09, 2024 | 26.08 | 26.12 | 25.88 | 26.12 | 45,416 | +0.11(+0.42%) |
Apr 08, 2024 | 26.05 | 26.08 | 25.95 | 26.01 | 37,558 | -0.01(-0.04%) |
Apr 05, 2024 | 25.75 | 26.10 | 25.75 | 26.02 | 54,665 | +0.26(+1.01%) |
Apr 04, 2024 | 26.22 | 26.29 | 25.69 | 25.76 | 36,533 | -0.31(-1.19%) |
Apr 03, 2024 | 25.95 | 26.28 | 25.95 | 26.07 | 144,561 | +0.06(+0.23%) |
Apr 02, 2024 | 25.89 | 26.01 | 25.81 | 26.01 | 250,858 | -0.06(-0.23%) |