Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 26.72 | 26.72 | 25.85 | 25.97 | 24,058 | -0.80(-2.99%) |
Jun 13, 2024 | 26.73 | 27.12 | 26.40 | 26.77 | 33,764 | +0.05(+0.19%) |
Jun 12, 2024 | 26.38 | 27.02 | 26.38 | 26.72 | 40,581 | +0.54(+2.06%) |
Jun 11, 2024 | 26.22 | 26.50 | 25.95 | 26.18 | 18,749 | -0.04(-0.15%) |
Jun 10, 2024 | 26.19 | 26.33 | 25.56 | 26.22 | 58,343 | +0.09(+0.34%) |
Jun 07, 2024 | 26.60 | 26.60 | 25.91 | 26.13 | 36,417 | -0.60(-2.24%) |
Jun 06, 2024 | 26.80 | 26.80 | 26.48 | 26.73 | 21,471 | -0.07(-0.26%) |
Jun 05, 2024 | 26.59 | 27.18 | 26.47 | 26.80 | 37,020 | +0.45(+1.71%) |
Jun 04, 2024 | 26.84 | 26.93 | 26.31 | 26.35 | 31,887 | -0.67(-2.48%) |
Jun 03, 2024 | 27.68 | 27.68 | 27.02 | 27.02 | 38,614 | -0.67(-2.42%) |
May 31, 2024 | 27.55 | 27.69 | 27.16 | 27.69 | 33,751 | +0.22(+0.80%) |
May 30, 2024 | 27.70 | 27.76 | 27.46 | 27.47 | 19,345 | -0.14(-0.51%) |
May 29, 2024 | 27.60 | 27.75 | 27.05 | 27.61 | 37,769 | -0.12(-0.43%) |
May 28, 2024 | 26.50 | 27.90 | 26.50 | 27.73 | 52,190 | +1.28(+4.84%) |
May 24, 2024 | 26.89 | 27.00 | 26.05 | 26.45 | 62,966 | -0.22(-0.82%) |
May 23, 2024 | 26.77 | 26.90 | 26.27 | 26.67 | 19,440 | -0.07(-0.26%) |
May 22, 2024 | 27.44 | 27.57 | 26.63 | 26.74 | 22,129 | -0.75(-2.73%) |
May 21, 2024 | 27.89 | 28.10 | 27.49 | 27.49 | 26,488 | -0.36(-1.29%) |
May 20, 2024 | 27.32 | 27.91 | 27.29 | 27.85 | 23,129 | +0.48(+1.75%) |
May 17, 2024 | 27.65 | 27.68 | 27.25 | 27.37 | 23,619 | -0.31(-1.12%) |
May 16, 2024 | 27.89 | 27.99 | 27.49 | 27.68 | 27,132 | -0.17(-0.61%) |
May 15, 2024 | 27.60 | 28.19 | 27.60 | 27.85 | 29,284 | +0.45(+1.64%) |
May 14, 2024 | 27.79 | 27.79 | 27.19 | 27.40 | 36,671 | -0.15(-0.54%) |
May 13, 2024 | 27.75 | 27.82 | 27.47 | 27.55 | 32,659 | -0.02(-0.07%) |
May 10, 2024 | 27.59 | 27.61 | 27.27 | 27.57 | 32,279 | +0.13(+0.47%) |
May 09, 2024 | 27.30 | 27.49 | 26.99 | 27.44 | 39,070 | +0.22(+0.81%) |
May 08, 2024 | 27.01 | 27.39 | 26.80 | 27.22 | 39,265 | +0.22(+0.81%) |
May 07, 2024 | 26.90 | 27.09 | 26.84 | 27.00 | 39,437 | +0.10(+0.37%) |
May 06, 2024 | 26.15 | 26.93 | 25.99 | 26.90 | 35,186 | +0.95(+3.66%) |
May 03, 2024 | 26.30 | 26.40 | 25.95 | 25.95 | 32,662 | -0.01(-0.04%) |
May 02, 2024 | 25.93 | 26.05 | 25.56 | 25.96 | 48,959 | +0.15(+0.58%) |
May 01, 2024 | 25.73 | 26.13 | 25.65 | 25.81 | 20,119 | +0.13(+0.51%) |
Apr 30, 2024 | 26.21 | 26.31 | 25.65 | 25.68 | 31,564 | -0.66(-2.51%) |
Apr 29, 2024 | 25.92 | 26.35 | 25.85 | 26.34 | 37,973 | +0.67(+2.61%) |
Apr 26, 2024 | 25.65 | 25.89 | 25.53 | 25.67 | 42,914 | +0.00(+0.00%) |
Apr 25, 2024 | 25.76 | 26.00 | 25.53 | 25.67 | 53,662 | -0.27(-1.04%) |
Apr 24, 2024 | 25.91 | 26.05 | 25.60 | 25.94 | 36,157 | -0.01(-0.04%) |
Apr 23, 2024 | 25.22 | 26.17 | 25.22 | 25.95 | 53,818 | +0.73(+2.89%) |
Apr 22, 2024 | 25.27 | 25.60 | 25.15 | 25.22 | 35,760 | +0.17(+0.68%) |
Apr 19, 2024 | 25.16 | 25.16 | 24.90 | 25.05 | 21,381 | +0.03(+0.12%) |
Apr 18, 2024 | 25.25 | 25.48 | 24.93 | 25.02 | 57,665 | -0.23(-0.91%) |
Apr 17, 2024 | 26.28 | 26.28 | 25.21 | 25.25 | 124,075 | -0.93(-3.55%) |
Apr 16, 2024 | 26.25 | 26.52 | 26.00 | 26.18 | 75,237 | +0.03(+0.11%) |
Apr 15, 2024 | 26.58 | 26.68 | 26.07 | 26.15 | 40,572 | +0.08(+0.31%) |
Apr 12, 2024 | 26.59 | 26.59 | 25.91 | 26.07 | 41,659 | -0.61(-2.29%) |
Apr 11, 2024 | 27.10 | 27.10 | 26.38 | 26.68 | 106,940 | -0.41(-1.51%) |
Apr 10, 2024 | 27.27 | 27.44 | 27.03 | 27.09 | 36,898 | -0.50(-1.81%) |
Apr 09, 2024 | 27.36 | 27.67 | 27.30 | 27.59 | 49,904 | +0.12(+0.44%) |
Apr 08, 2024 | 27.67 | 27.93 | 27.41 | 27.47 | 20,920 | -0.04(-0.15%) |
Apr 05, 2024 | 27.34 | 27.57 | 27.21 | 27.51 | 25,052 | +0.07(+0.26%) |
Apr 04, 2024 | 27.75 | 27.90 | 27.32 | 27.44 | 45,889 | -0.16(-0.58%) |
Apr 03, 2024 | 27.65 | 27.95 | 27.51 | 27.60 | 28,709 | -0.21(-0.76%) |
Apr 02, 2024 | 28.05 | 28.05 | 27.53 | 27.81 | 35,819 | -0.15(-0.54%) |