Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 25.83 | 25.86 | 25.72 | 25.81 | 416,457 | +0.07(+0.27%) |
Jun 26, 2024 | 25.67 | 25.77 | 25.65 | 25.74 | 280,074 | +0.03(+0.12%) |
Jun 25, 2024 | 25.57 | 25.73 | 25.53 | 25.71 | 310,733 | +0.12(+0.47%) |
Jun 24, 2024 | 25.60 | 25.75 | 25.56 | 25.59 | 296,496 | +0.04(+0.16%) |
Jun 21, 2024 | 25.50 | 25.58 | 25.44 | 25.55 | 354,080 | -0.12(-0.46%) |
Jun 20, 2024 | 25.65 | 25.72 | 25.58 | 25.67 | 317,776 | +0.08(+0.31%) |
Jun 18, 2024 | 25.47 | 25.60 | 25.47 | 25.59 | 655,197 | +0.02(+0.08%) |
Jun 17, 2024 | 25.47 | 25.59 | 25.33 | 25.57 | 368,775 | +0.09(+0.35%) |
Jun 14, 2024 | 25.37 | 25.48 | 25.30 | 25.48 | 265,146 | -0.21(-0.81%) |
Jun 13, 2024 | 25.90 | 25.90 | 25.59 | 25.69 | 386,645 | -0.29(-1.11%) |
Jun 12, 2024 | 26.13 | 26.15 | 25.93 | 25.98 | 325,414 | +0.22(+0.85%) |
Jun 11, 2024 | 25.78 | 25.80 | 25.60 | 25.76 | 496,180 | -0.28(-1.07%) |
Jun 10, 2024 | 25.87 | 26.06 | 25.80 | 26.04 | 789,533 | +0.11(+0.42%) |
Jun 07, 2024 | 26.05 | 26.08 | 25.91 | 25.93 | 339,438 | -0.27(-1.02%) |
Jun 06, 2024 | 26.10 | 26.19 | 26.08 | 26.19 | 2,609,401 | +0.18(+0.69%) |
Jun 05, 2024 | 25.90 | 26.02 | 25.79 | 26.02 | 500,197 | +0.32(+1.24%) |
Jun 04, 2024 | 25.74 | 25.76 | 25.54 | 25.70 | 577,535 | -0.28(-1.07%) |
Jun 03, 2024 | 26.09 | 26.09 | 25.85 | 25.98 | 448,638 | +0.02(+0.08%) |
May 31, 2024 | 25.96 | 25.97 | 25.70 | 25.96 | 433,923 | +0.09(+0.35%) |
May 30, 2024 | 25.84 | 25.93 | 25.80 | 25.87 | 440,176 | +0.06(+0.23%) |
May 29, 2024 | 25.87 | 25.91 | 25.78 | 25.81 | 433,013 | -0.45(-1.70%) |
May 28, 2024 | 26.28 | 26.30 | 26.14 | 26.25 | 373,149 | -0.03(-0.11%) |
May 24, 2024 | 26.16 | 26.36 | 26.15 | 26.28 | 234,580 | +0.22(+0.84%) |
May 23, 2024 | 26.43 | 26.46 | 26.00 | 26.07 | 407,757 | -0.14(-0.53%) |
May 22, 2024 | 26.41 | 26.41 | 26.11 | 26.20 | 367,780 | -0.31(-1.16%) |
May 21, 2024 | 26.44 | 26.53 | 26.41 | 26.51 | 397,317 | -0.05(-0.19%) |
May 20, 2024 | 26.50 | 26.62 | 26.48 | 26.56 | 680,464 | +0.06(+0.22%) |
May 17, 2024 | 26.36 | 26.50 | 26.33 | 26.50 | 459,436 | +0.19(+0.72%) |
May 16, 2024 | 26.42 | 26.44 | 26.31 | 26.31 | 399,383 | -0.20(-0.75%) |
May 15, 2024 | 26.39 | 26.51 | 26.31 | 26.51 | 593,642 | +0.35(+1.33%) |
May 14, 2024 | 26.00 | 26.16 | 26.00 | 26.16 | 565,081 | +0.24(+0.92%) |
May 13, 2024 | 25.97 | 25.98 | 25.90 | 25.93 | 609,067 | +0.07(+0.27%) |
May 10, 2024 | 25.96 | 26.01 | 25.84 | 25.86 | 456,096 | +0.01(+0.04%) |
May 09, 2024 | 25.78 | 25.87 | 25.74 | 25.85 | 363,312 | +0.06(+0.23%) |
May 08, 2024 | 25.73 | 25.80 | 25.66 | 25.79 | 480,167 | -0.15(-0.57%) |
May 07, 2024 | 25.98 | 25.98 | 25.88 | 25.94 | 261,242 | -0.03(-0.12%) |
May 06, 2024 | 25.80 | 25.98 | 25.80 | 25.97 | 659,688 | +0.24(+0.93%) |
May 03, 2024 | 25.60 | 25.76 | 25.56 | 25.73 | 545,878 | +0.34(+1.33%) |
May 02, 2024 | 25.36 | 25.45 | 25.18 | 25.39 | 744,298 | +0.22(+0.87%) |
May 01, 2024 | 25.15 | 25.45 | 25.03 | 25.17 | 2,109,504 | -0.05(-0.20%) |
Apr 30, 2024 | 25.46 | 25.54 | 25.21 | 25.22 | 574,969 | -0.31(-1.21%) |
Apr 29, 2024 | 25.49 | 25.53 | 25.39 | 25.53 | 568,725 | +0.08(+0.31%) |
Apr 26, 2024 | 25.26 | 25.46 | 25.24 | 25.45 | 572,498 | +0.37(+1.47%) |
Apr 25, 2024 | 24.82 | 25.10 | 24.77 | 25.08 | 683,934 | -0.07(-0.28%) |
Apr 24, 2024 | 25.24 | 25.26 | 25.05 | 25.15 | 632,455 | -0.06(-0.24%) |
Apr 23, 2024 | 25.00 | 25.24 | 24.96 | 25.21 | 555,951 | +0.28(+1.12%) |
Apr 22, 2024 | 24.76 | 25.01 | 24.71 | 24.93 | 433,910 | +0.25(+1.01%) |
Apr 19, 2024 | 24.79 | 24.85 | 24.61 | 24.68 | 588,253 | -0.09(-0.36%) |
Apr 18, 2024 | 24.79 | 24.95 | 24.71 | 24.77 | 654,740 | +0.01(+0.04%) |
Apr 17, 2024 | 24.89 | 24.92 | 24.67 | 24.76 | 532,242 | +0.05(+0.20%) |
Apr 16, 2024 | 24.69 | 24.81 | 24.59 | 24.71 | 539,552 | -0.16(-0.64%) |
Apr 15, 2024 | 25.26 | 25.28 | 24.82 | 24.87 | 553,184 | -0.11(-0.44%) |
Apr 12, 2024 | 25.21 | 25.28 | 24.94 | 24.98 | 554,279 | -0.48(-1.87%) |
Apr 11, 2024 | 25.48 | 25.48 | 25.20 | 25.46 | 371,503 | +0.06(+0.24%) |
Apr 10, 2024 | 25.37 | 25.49 | 25.30 | 25.40 | 638,675 | -0.30(-1.16%) |
Apr 09, 2024 | 25.76 | 25.82 | 25.57 | 25.70 | 681,203 | +0.01(+0.04%) |
Apr 08, 2024 | 25.74 | 25.74 | 25.62 | 25.69 | 582,436 | +0.14(+0.54%) |
Apr 05, 2024 | 25.41 | 25.59 | 25.35 | 25.55 | 529,594 | +0.18(+0.71%) |
Apr 04, 2024 | 25.77 | 25.77 | 25.33 | 25.37 | 592,660 | -0.19(-0.74%) |
Apr 03, 2024 | 25.36 | 25.61 | 25.36 | 25.56 | 620,745 | +0.17(+0.67%) |
Apr 02, 2024 | 25.36 | 25.40 | 25.29 | 25.39 | 396,182 | -0.18(-0.70%) |