Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 26.62 | 26.69 | 25.76 | 25.94 | 35,027 | -0.54(-2.04%) |
Jun 17, 2024 | 25.87 | 26.54 | 25.44 | 26.48 | 86,268 | +0.89(+3.47%) |
Jun 14, 2024 | 26.33 | 26.33 | 25.47 | 25.59 | 24,412 | -0.79(-2.99%) |
Jun 13, 2024 | 26.34 | 26.73 | 26.02 | 26.38 | 34,261 | +0.05(+0.19%) |
Jun 12, 2024 | 26.00 | 26.63 | 26.00 | 26.33 | 41,178 | +0.53(+2.06%) |
Jun 11, 2024 | 25.84 | 26.11 | 25.57 | 25.80 | 19,025 | -0.04(-0.15%) |
Jun 10, 2024 | 25.81 | 25.95 | 25.19 | 25.84 | 59,202 | +0.09(+0.34%) |
Jun 07, 2024 | 26.21 | 26.21 | 25.53 | 25.75 | 36,953 | -0.59(-2.24%) |
Jun 06, 2024 | 26.41 | 26.41 | 26.10 | 26.34 | 21,787 | -0.07(-0.26%) |
Jun 05, 2024 | 26.20 | 26.79 | 26.09 | 26.41 | 37,565 | +0.44(+1.71%) |
Jun 04, 2024 | 26.45 | 26.54 | 25.93 | 25.97 | 32,356 | -0.66(-2.48%) |
Jun 03, 2024 | 27.28 | 27.28 | 26.63 | 26.63 | 39,182 | -0.66(-2.42%) |
May 31, 2024 | 27.15 | 27.29 | 26.76 | 27.29 | 34,248 | +0.22(+0.80%) |
May 30, 2024 | 27.30 | 27.36 | 27.06 | 27.07 | 19,629 | -0.14(-0.51%) |
May 29, 2024 | 27.20 | 27.35 | 26.66 | 27.21 | 38,325 | -0.12(-0.43%) |
May 28, 2024 | 26.12 | 27.50 | 26.12 | 27.33 | 52,958 | +1.26(+4.84%) |
May 24, 2024 | 26.50 | 26.61 | 25.67 | 26.07 | 63,893 | -0.22(-0.82%) |
May 23, 2024 | 26.38 | 26.51 | 25.89 | 26.28 | 19,726 | -0.07(-0.26%) |
May 22, 2024 | 27.04 | 27.17 | 26.24 | 26.35 | 22,454 | -0.74(-2.73%) |
May 21, 2024 | 27.49 | 27.69 | 27.09 | 27.09 | 26,878 | -0.35(-1.29%) |
May 20, 2024 | 26.92 | 27.50 | 26.89 | 27.45 | 23,469 | +0.47(+1.75%) |
May 17, 2024 | 27.25 | 27.28 | 26.85 | 26.97 | 23,966 | -0.31(-1.12%) |
May 16, 2024 | 27.49 | 27.58 | 27.09 | 27.28 | 27,531 | -0.17(-0.61%) |
May 15, 2024 | 27.20 | 27.78 | 27.20 | 27.45 | 29,715 | +0.44(+1.64%) |
May 14, 2024 | 27.39 | 27.39 | 26.80 | 27.00 | 37,211 | -0.15(-0.54%) |
May 13, 2024 | 27.35 | 27.42 | 27.07 | 27.15 | 33,140 | -0.02(-0.07%) |
May 10, 2024 | 27.19 | 27.21 | 26.87 | 27.17 | 32,754 | +0.13(+0.47%) |
May 09, 2024 | 26.90 | 27.09 | 26.59 | 27.04 | 39,645 | +0.22(+0.81%) |
May 08, 2024 | 26.62 | 26.99 | 26.42 | 26.82 | 39,843 | +0.22(+0.81%) |
May 07, 2024 | 26.51 | 26.70 | 26.45 | 26.61 | 40,017 | +0.10(+0.37%) |
May 06, 2024 | 25.77 | 26.54 | 25.61 | 26.51 | 35,704 | +0.94(+3.66%) |
May 03, 2024 | 25.92 | 26.02 | 25.57 | 25.57 | 33,143 | -0.01(-0.04%) |
May 02, 2024 | 25.55 | 25.67 | 25.19 | 25.58 | 49,680 | +0.15(+0.58%) |
May 01, 2024 | 25.36 | 25.75 | 25.28 | 25.44 | 20,415 | +0.13(+0.51%) |
Apr 30, 2024 | 25.83 | 25.93 | 25.28 | 25.31 | 32,028 | -0.65(-2.51%) |
Apr 29, 2024 | 25.54 | 25.97 | 25.47 | 25.96 | 38,532 | +0.66(+2.61%) |
Apr 26, 2024 | 25.28 | 25.51 | 25.16 | 25.30 | 43,546 | +0.00(+0.00%) |
Apr 25, 2024 | 25.39 | 25.62 | 25.16 | 25.30 | 54,452 | -0.27(-1.04%) |
Apr 24, 2024 | 25.53 | 25.67 | 25.23 | 25.56 | 36,689 | -0.01(-0.04%) |
Apr 23, 2024 | 24.85 | 25.79 | 24.85 | 25.57 | 54,610 | +0.72(+2.89%) |
Apr 22, 2024 | 24.90 | 25.23 | 24.79 | 24.85 | 36,286 | +0.17(+0.68%) |
Apr 19, 2024 | 24.79 | 24.79 | 24.54 | 24.69 | 21,695 | +0.03(+0.12%) |
Apr 18, 2024 | 24.88 | 25.11 | 24.57 | 24.66 | 58,514 | -0.23(-0.91%) |
Apr 17, 2024 | 25.90 | 25.90 | 24.84 | 24.88 | 125,902 | -0.92(-3.55%) |
Apr 16, 2024 | 25.87 | 26.14 | 25.62 | 25.80 | 76,345 | +0.03(+0.11%) |
Apr 15, 2024 | 26.19 | 26.29 | 25.69 | 25.77 | 41,169 | +0.08(+0.31%) |
Apr 12, 2024 | 26.20 | 26.20 | 25.53 | 25.69 | 42,272 | -0.60(-2.29%) |
Apr 11, 2024 | 26.71 | 26.71 | 26.00 | 26.29 | 108,515 | -0.40(-1.51%) |
Apr 10, 2024 | 26.87 | 27.04 | 26.64 | 26.70 | 37,441 | -0.49(-1.81%) |
Apr 09, 2024 | 26.96 | 27.27 | 26.90 | 27.19 | 50,638 | +0.12(+0.44%) |
Apr 08, 2024 | 27.27 | 27.52 | 27.01 | 27.07 | 21,228 | -0.04(-0.15%) |
Apr 05, 2024 | 26.94 | 27.17 | 26.82 | 27.11 | 25,420 | +0.07(+0.26%) |
Apr 04, 2024 | 27.35 | 27.49 | 26.92 | 27.04 | 46,564 | -0.16(-0.58%) |
Apr 03, 2024 | 27.25 | 27.54 | 27.11 | 27.20 | 29,131 | -0.21(-0.76%) |
Apr 02, 2024 | 27.64 | 27.64 | 27.13 | 27.41 | 36,346 | -0.15(-0.54%) |