Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 25.32 | 25.40 | 24.50 | 24.86 | 2,286,563 | -0.48(-1.88%) |
Jun 26, 2024 | 25.49 | 25.51 | 24.89 | 25.34 | 2,111,214 | -0.06(-0.23%) |
Jun 25, 2024 | 25.38 | 25.53 | 25.30 | 25.40 | 1,885,864 | -0.04(-0.16%) |
Jun 24, 2024 | 25.08 | 25.59 | 25.00 | 25.43 | 1,477,864 | +0.31(+1.22%) |
Jun 21, 2024 | 25.17 | 25.45 | 25.02 | 25.13 | 2,548,133 | -0.02(-0.08%) |
Jun 20, 2024 | 25.35 | 25.50 | 25.11 | 25.15 | 1,665,209 | -0.28(-1.09%) |
Jun 18, 2024 | 25.56 | 25.67 | 25.38 | 25.43 | 1,921,865 | -0.02(-0.08%) |
Jun 17, 2024 | 25.19 | 25.70 | 25.10 | 25.44 | 1,303,543 | +0.18(+0.71%) |
Jun 14, 2024 | 25.37 | 25.55 | 24.98 | 25.27 | 1,134,187 | -0.17(-0.66%) |
Jun 13, 2024 | 25.48 | 25.68 | 24.80 | 25.43 | 3,413,857 | +0.08(+0.31%) |
Jun 12, 2024 | 26.59 | 26.59 | 25.00 | 25.36 | 4,891,504 | -0.65(-2.52%) |
Jun 11, 2024 | 26.55 | 26.61 | 25.98 | 26.01 | 3,263,346 | -0.56(-2.09%) |
Jun 10, 2024 | 26.36 | 27.03 | 26.35 | 26.56 | 3,278,231 | +0.20(+0.75%) |
Jun 07, 2024 | 26.39 | 26.45 | 26.00 | 26.37 | 2,000,768 | -0.35(-1.30%) |
Jun 06, 2024 | 27.03 | 27.15 | 26.58 | 26.71 | 1,784,281 | -0.46(-1.68%) |
Jun 05, 2024 | 27.07 | 27.40 | 26.98 | 27.17 | 1,686,459 | +0.03(+0.11%) |
Jun 04, 2024 | 26.72 | 27.42 | 26.64 | 27.14 | 3,369,010 | +0.40(+1.48%) |
Jun 03, 2024 | 26.61 | 27.00 | 26.44 | 26.74 | 3,140,781 | +0.31(+1.16%) |
May 31, 2024 | 26.10 | 26.47 | 25.97 | 26.44 | 4,885,118 | +0.37(+1.41%) |
May 30, 2024 | 25.78 | 26.19 | 24.84 | 26.07 | 4,598,620 | +0.45(+1.74%) |
May 29, 2024 | 25.29 | 25.73 | 25.21 | 25.62 | 2,652,523 | -0.01(-0.04%) |
May 28, 2024 | 25.31 | 25.68 | 25.20 | 25.63 | 5,309,940 | +0.49(+1.93%) |
May 24, 2024 | 25.20 | 25.29 | 24.98 | 25.15 | 1,778,877 | +0.11(+0.44%) |
May 23, 2024 | 25.41 | 25.47 | 24.95 | 25.04 | 2,980,653 | -0.04(-0.16%) |
May 22, 2024 | 25.37 | 25.43 | 24.97 | 25.08 | 1,946,725 | -0.45(-1.75%) |
May 21, 2024 | 25.15 | 25.53 | 25.07 | 25.52 | 3,008,927 | +0.38(+1.50%) |
May 20, 2024 | 25.03 | 25.52 | 25.00 | 25.15 | 2,289,471 | -0.02(-0.08%) |
May 17, 2024 | 24.52 | 25.23 | 24.42 | 25.17 | 3,637,945 | +0.62(+2.54%) |
May 16, 2024 | 24.21 | 24.66 | 24.06 | 24.54 | 2,077,777 | +0.34(+1.39%) |
May 15, 2024 | 24.17 | 24.44 | 24.00 | 24.21 | 1,867,749 | +0.34(+1.41%) |
May 14, 2024 | 23.70 | 23.89 | 23.43 | 23.87 | 2,510,936 | +0.38(+1.60%) |
May 13, 2024 | 23.88 | 24.11 | 23.44 | 23.49 | 2,696,626 | -0.44(-1.82%) |
May 10, 2024 | 24.98 | 24.98 | 23.79 | 23.93 | 5,560,725 | +1.19(+5.23%) |
May 09, 2024 | 22.73 | 23.06 | 22.59 | 22.74 | 4,061,260 | +0.08(+0.35%) |
May 08, 2024 | 22.27 | 22.80 | 22.16 | 22.66 | 2,390,088 | +0.24(+1.06%) |
May 07, 2024 | 22.49 | 22.60 | 22.38 | 22.42 | 2,540,525 | +0.09(+0.40%) |
May 06, 2024 | 22.62 | 22.65 | 22.27 | 22.33 | 1,440,565 | -0.17(-0.75%) |
May 03, 2024 | 22.55 | 22.84 | 22.28 | 22.50 | 1,301,214 | +0.30(+1.34%) |
May 02, 2024 | 22.40 | 22.40 | 22.01 | 22.20 | 1,847,405 | +0.05(+0.22%) |
May 01, 2024 | 21.83 | 22.40 | 21.77 | 22.15 | 2,244,996 | +0.38(+1.73%) |
Apr 30, 2024 | 22.01 | 22.04 | 21.68 | 21.78 | 1,942,611 | -0.42(-1.88%) |
Apr 29, 2024 | 22.31 | 22.51 | 22.06 | 22.19 | 1,489,617 | +0.15(+0.67%) |
Apr 26, 2024 | 22.14 | 22.25 | 22.04 | 22.04 | 1,631,166 | -0.09(-0.40%) |
Apr 25, 2024 | 22.07 | 22.37 | 22.03 | 22.13 | 1,315,034 | -0.19(-0.84%) |
Apr 24, 2024 | 22.59 | 22.59 | 22.31 | 22.32 | 1,402,489 | -0.27(-1.18%) |
Apr 23, 2024 | 22.56 | 22.89 | 22.55 | 22.59 | 1,285,012 | -0.01(-0.04%) |
Apr 22, 2024 | 22.67 | 22.72 | 22.47 | 22.60 | 1,374,269 | -0.04(-0.17%) |
Apr 19, 2024 | 22.60 | 22.78 | 22.47 | 22.64 | 1,414,723 | +0.11(+0.48%) |
Apr 18, 2024 | 22.99 | 22.99 | 22.49 | 22.53 | 1,739,222 | -0.32(-1.39%) |
Apr 17, 2024 | 23.03 | 23.09 | 22.39 | 22.85 | 2,727,920 | -0.23(-0.99%) |
Apr 16, 2024 | 23.12 | 23.22 | 22.84 | 23.08 | 1,313,653 | -0.16(-0.68%) |
Apr 15, 2024 | 23.79 | 23.95 | 23.15 | 23.23 | 2,364,533 | -0.50(-2.09%) |
Apr 12, 2024 | 24.10 | 24.18 | 23.68 | 23.73 | 1,762,115 | -0.51(-2.09%) |
Apr 11, 2024 | 24.30 | 24.39 | 23.97 | 24.24 | 2,828,375 | +0.09(+0.37%) |
Apr 10, 2024 | 23.98 | 24.23 | 23.70 | 24.15 | 2,989,690 | -0.46(-1.85%) |
Apr 09, 2024 | 23.71 | 24.70 | 23.63 | 24.60 | 2,633,890 | +0.89(+3.76%) |
Apr 08, 2024 | 23.60 | 23.84 | 23.46 | 23.71 | 1,311,871 | +0.25(+1.06%) |
Apr 05, 2024 | 23.40 | 23.77 | 23.30 | 23.46 | 1,638,727 | -0.11(-0.46%) |
Apr 04, 2024 | 23.67 | 24.11 | 23.26 | 23.57 | 2,809,469 | +0.14(+0.59%) |
Apr 03, 2024 | 23.53 | 23.68 | 23.40 | 23.43 | 1,332,828 | -0.19(-0.80%) |
Apr 02, 2024 | 24.04 | 24.04 | 23.57 | 23.62 | 2,015,051 | -0.64(-2.66%) |