Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 25.23 | 25.23 | 24.74 | 24.97 | 835,896 | -0.31(-1.23%) |
Jun 20, 2024 | 25.42 | 25.65 | 25.25 | 25.28 | 263,816 | -0.22(-0.86%) |
Jun 18, 2024 | 25.39 | 25.55 | 25.28 | 25.50 | 150,128 | +0.11(+0.43%) |
Jun 17, 2024 | 25.27 | 25.56 | 25.14 | 25.39 | 269,893 | +0.06(+0.24%) |
Jun 14, 2024 | 25.37 | 25.55 | 24.95 | 25.33 | 307,081 | -0.16(-0.63%) |
Jun 13, 2024 | 25.47 | 25.60 | 25.28 | 25.49 | 313,395 | +0.02(+0.08%) |
Jun 12, 2024 | 25.63 | 25.73 | 25.44 | 25.47 | 272,820 | -0.07(-0.27%) |
Jun 11, 2024 | 25.57 | 25.61 | 25.30 | 25.54 | 221,778 | -0.03(-0.11%) |
Jun 10, 2024 | 25.65 | 25.70 | 25.45 | 25.57 | 269,637 | +0.07(+0.27%) |
Jun 07, 2024 | 25.25 | 25.57 | 25.25 | 25.50 | 311,154 | +0.21(+0.81%) |
Jun 06, 2024 | 25.41 | 25.61 | 25.26 | 25.29 | 445,211 | -0.10(-0.38%) |
Jun 05, 2024 | 25.37 | 25.42 | 24.89 | 25.39 | 413,793 | +0.15(+0.58%) |
Jun 04, 2024 | 25.08 | 25.27 | 25.03 | 25.25 | 349,217 | +0.18(+0.70%) |
Jun 03, 2024 | 24.96 | 25.34 | 24.79 | 25.07 | 918,502 | +0.11(+0.43%) |
May 31, 2024 | 24.89 | 25.04 | 24.76 | 24.96 | 438,053 | +0.23(+0.95%) |
May 30, 2024 | 24.76 | 24.88 | 24.64 | 24.73 | 339,413 | +0.05(+0.20%) |
May 29, 2024 | 24.47 | 24.81 | 24.46 | 24.68 | 273,155 | +0.03(+0.12%) |
May 28, 2024 | 25.23 | 25.30 | 24.55 | 24.65 | 737,727 | -0.54(-2.13%) |
May 24, 2024 | 24.89 | 25.32 | 24.77 | 25.19 | 232,825 | +0.45(+1.81%) |
May 23, 2024 | 25.22 | 25.24 | 24.69 | 24.74 | 314,410 | -0.40(-1.59%) |
May 22, 2024 | 25.66 | 25.74 | 25.05 | 25.14 | 1,140,435 | -0.64(-2.50%) |
May 21, 2024 | 25.92 | 26.01 | 25.72 | 25.78 | 331,512 | -0.08(-0.30%) |
May 20, 2024 | 25.74 | 25.91 | 25.62 | 25.86 | 447,703 | +0.29(+1.14%) |
May 17, 2024 | 25.54 | 25.59 | 25.24 | 25.57 | 250,403 | +0.21(+0.81%) |
May 16, 2024 | 25.87 | 25.87 | 25.33 | 25.36 | 429,319 | -0.39(-1.52%) |
May 15, 2024 | 26.49 | 26.53 | 25.64 | 25.75 | 656,069 | -0.79(-2.98%) |
May 14, 2024 | 26.10 | 26.56 | 26.09 | 26.54 | 262,740 | +0.46(+1.76%) |
May 13, 2024 | 26.07 | 26.29 | 26.00 | 26.09 | 222,559 | +0.02(+0.07%) |
May 10, 2024 | 26.27 | 26.40 | 25.94 | 26.07 | 239,815 | -0.12(-0.45%) |
May 09, 2024 | 25.92 | 26.29 | 25.87 | 26.18 | 285,178 | +0.34(+1.32%) |
May 08, 2024 | 25.93 | 26.04 | 25.84 | 25.84 | 208,686 | -0.09(-0.34%) |
May 07, 2024 | 26.06 | 26.14 | 25.81 | 25.93 | 194,109 | +0.04(+0.15%) |
May 06, 2024 | 25.69 | 25.91 | 25.66 | 25.89 | 260,032 | +0.35(+1.38%) |
May 03, 2024 | 25.37 | 25.60 | 25.26 | 25.54 | 204,861 | +0.37(+1.47%) |
May 02, 2024 | 25.55 | 25.55 | 24.93 | 25.17 | 269,261 | -0.38(-1.49%) |
May 01, 2024 | 25.22 | 25.70 | 25.22 | 25.55 | 218,909 | +0.35(+1.39%) |
Apr 30, 2024 | 25.22 | 25.41 | 25.19 | 25.20 | 154,640 | -0.14(-0.54%) |
Apr 29, 2024 | 25.28 | 25.47 | 25.23 | 25.33 | 180,934 | +0.07(+0.27%) |
Apr 26, 2024 | 25.23 | 25.42 | 25.16 | 25.27 | 140,593 | +0.10(+0.39%) |
Apr 25, 2024 | 25.10 | 25.24 | 24.93 | 25.17 | 124,305 | -0.01(-0.04%) |
Apr 24, 2024 | 25.01 | 25.28 | 25.01 | 25.18 | 146,192 | +0.11(+0.43%) |
Apr 23, 2024 | 24.76 | 25.20 | 24.72 | 25.07 | 168,771 | +0.27(+1.10%) |
Apr 22, 2024 | 24.48 | 24.82 | 24.40 | 24.80 | 224,513 | +0.34(+1.40%) |
Apr 19, 2024 | 24.20 | 24.54 | 24.20 | 24.46 | 179,140 | +0.27(+1.13%) |
Apr 18, 2024 | 24.23 | 24.37 | 24.07 | 24.18 | 135,921 | -0.01(-0.04%) |
Apr 17, 2024 | 23.90 | 24.27 | 23.89 | 24.19 | 148,144 | +0.36(+1.52%) |
Apr 16, 2024 | 23.71 | 23.91 | 23.50 | 23.83 | 254,100 | +0.03(+0.12%) |
Apr 15, 2024 | 24.03 | 24.28 | 23.77 | 23.80 | 208,799 | -0.12(-0.49%) |
Apr 12, 2024 | 24.44 | 24.49 | 23.77 | 23.92 | 248,414 | -0.51(-2.08%) |
Apr 11, 2024 | 24.31 | 24.45 | 24.15 | 24.43 | 146,414 | +0.13(+0.52%) |
Apr 10, 2024 | 24.35 | 24.47 | 24.12 | 24.30 | 191,110 | -0.25(-1.03%) |
Apr 09, 2024 | 24.36 | 24.55 | 24.23 | 24.55 | 247,876 | +0.20(+0.80%) |
Apr 08, 2024 | 24.29 | 24.38 | 24.07 | 24.36 | 180,285 | +0.09(+0.36%) |
Apr 05, 2024 | 23.99 | 24.27 | 23.91 | 24.27 | 117,242 | +0.24(+1.02%) |
Apr 04, 2024 | 24.35 | 24.42 | 24.01 | 24.03 | 203,946 | -0.27(-1.12%) |
Apr 03, 2024 | 24.15 | 24.33 | 24.07 | 24.30 | 156,825 | +0.23(+0.97%) |
Apr 02, 2024 | 24.14 | 24.14 | 23.91 | 24.07 | 196,017 | -0.04(-0.16%) |