Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 25.75 | 26.02 | 25.75 | 25.85 | 592,444 | +0.00(+0.00%) |
Jun 21, 2024 | 25.81 | 25.93 | 25.81 | 25.85 | 767,062 | -0.08(-0.31%) |
Jun 20, 2024 | 26.20 | 26.20 | 25.83 | 25.93 | 1,685,924 | -0.06(-0.23%) |
Jun 18, 2024 | 25.86 | 26.02 | 25.84 | 25.99 | 711,482 | +0.23(+0.89%) |
Jun 17, 2024 | 25.59 | 25.80 | 25.59 | 25.76 | 384,096 | +0.15(+0.58%) |
Jun 14, 2024 | 25.58 | 25.62 | 25.48 | 25.61 | 549,507 | +0.04(+0.16%) |
Jun 13, 2024 | 25.69 | 25.69 | 25.48 | 25.57 | 466,426 | -0.05(-0.19%) |
Jun 12, 2024 | 25.72 | 25.76 | 25.58 | 25.62 | 757,545 | +0.25(+0.98%) |
Jun 11, 2024 | 25.38 | 25.40 | 25.25 | 25.37 | 643,374 | -0.10(-0.39%) |
Jun 10, 2024 | 25.32 | 25.50 | 25.29 | 25.47 | 669,390 | +0.19(+0.75%) |
Jun 07, 2024 | 25.46 | 25.47 | 25.26 | 25.28 | 883,418 | -0.24(-0.93%) |
Jun 06, 2024 | 25.52 | 25.53 | 25.42 | 25.52 | 717,712 | +0.11(+0.43%) |
Jun 05, 2024 | 25.28 | 25.41 | 25.20 | 25.41 | 1,586,470 | +0.40(+1.59%) |
Jun 04, 2024 | 24.97 | 25.03 | 24.87 | 25.02 | 1,146,084 | -0.41(-1.60%) |
Jun 03, 2024 | 25.47 | 25.50 | 25.28 | 25.42 | 757,608 | +0.29(+1.15%) |
May 31, 2024 | 25.10 | 25.14 | 24.92 | 25.14 | 1,098,488 | -0.19(-0.75%) |
May 30, 2024 | 25.24 | 25.39 | 25.19 | 25.32 | 1,226,737 | -0.06(-0.23%) |
May 29, 2024 | 25.32 | 25.42 | 25.32 | 25.38 | 780,874 | -0.35(-1.35%) |
May 28, 2024 | 25.83 | 25.87 | 25.67 | 25.73 | 558,602 | -0.01(-0.04%) |
May 24, 2024 | 25.69 | 25.80 | 25.68 | 25.74 | 396,756 | +0.09(+0.35%) |
May 23, 2024 | 25.95 | 25.95 | 25.59 | 25.65 | 462,709 | -0.18(-0.69%) |
May 22, 2024 | 25.89 | 25.92 | 25.77 | 25.83 | 512,724 | -0.08(-0.31%) |
May 21, 2024 | 25.92 | 25.94 | 25.84 | 25.91 | 606,428 | -0.15(-0.57%) |
May 20, 2024 | 26.01 | 26.09 | 25.98 | 26.06 | 516,305 | -0.06(-0.23%) |
May 17, 2024 | 25.97 | 26.15 | 25.97 | 26.12 | 575,003 | +0.17(+0.65%) |
May 16, 2024 | 25.95 | 26.02 | 25.88 | 25.95 | 734,183 | +0.05(+0.19%) |
May 15, 2024 | 25.74 | 25.91 | 25.69 | 25.90 | 412,894 | +0.27(+1.05%) |
May 14, 2024 | 25.48 | 25.63 | 25.43 | 25.63 | 658,440 | +0.15(+0.58%) |
May 13, 2024 | 25.50 | 25.57 | 25.45 | 25.48 | 1,751,750 | +0.12(+0.47%) |
May 10, 2024 | 25.44 | 25.46 | 25.32 | 25.36 | 619,058 | +0.06(+0.24%) |
May 09, 2024 | 25.24 | 25.30 | 25.16 | 25.30 | 990,985 | +0.04(+0.16%) |
May 08, 2024 | 25.13 | 25.27 | 25.12 | 25.26 | 643,892 | +0.01(+0.04%) |
May 07, 2024 | 25.27 | 25.31 | 25.22 | 25.25 | 474,651 | -0.15(-0.59%) |
May 06, 2024 | 25.37 | 25.41 | 25.34 | 25.40 | 693,454 | +0.04(+0.16%) |
May 03, 2024 | 25.35 | 25.37 | 25.22 | 25.36 | 1,673,787 | +0.15(+0.59%) |
May 02, 2024 | 24.92 | 25.26 | 24.88 | 25.21 | 1,355,256 | +0.59(+2.38%) |
May 01, 2024 | 24.58 | 24.90 | 24.58 | 24.63 | 659,192 | -0.01(-0.04%) |
Apr 30, 2024 | 24.77 | 24.80 | 24.63 | 24.64 | 607,531 | -0.29(-1.16%) |
Apr 29, 2024 | 24.84 | 24.94 | 24.77 | 24.93 | 608,752 | +0.23(+0.92%) |
Apr 26, 2024 | 24.70 | 24.71 | 24.62 | 24.70 | 775,261 | +0.25(+1.02%) |
Apr 25, 2024 | 24.17 | 24.47 | 24.17 | 24.45 | 712,700 | +0.09(+0.37%) |
Apr 24, 2024 | 24.38 | 24.41 | 24.28 | 24.36 | 561,290 | +0.07(+0.29%) |
Apr 23, 2024 | 24.13 | 24.30 | 24.09 | 24.29 | 681,657 | +0.18(+0.74%) |
Apr 22, 2024 | 23.94 | 24.13 | 23.87 | 24.11 | 652,233 | +0.20(+0.83%) |
Apr 19, 2024 | 23.94 | 23.96 | 23.84 | 23.91 | 3,700,606 | -0.10(-0.41%) |
Apr 18, 2024 | 24.05 | 24.12 | 23.93 | 24.01 | 899,323 | +0.11(+0.46%) |
Apr 17, 2024 | 24.05 | 24.05 | 23.83 | 23.90 | 783,181 | +0.04(+0.17%) |
Apr 16, 2024 | 23.83 | 23.96 | 23.78 | 23.86 | 651,600 | -0.33(-1.35%) |
Apr 15, 2024 | 24.48 | 24.48 | 24.15 | 24.19 | 434,213 | -0.15(-0.61%) |
Apr 12, 2024 | 24.54 | 24.54 | 24.29 | 24.34 | 633,827 | -0.52(-2.08%) |
Apr 11, 2024 | 24.84 | 24.87 | 24.70 | 24.86 | 404,249 | +0.17(+0.68%) |
Apr 10, 2024 | 24.74 | 24.75 | 24.62 | 24.69 | 643,334 | -0.35(-1.39%) |
Apr 09, 2024 | 25.04 | 25.06 | 24.92 | 25.04 | 574,019 | +0.17(+0.68%) |
Apr 08, 2024 | 24.83 | 24.90 | 24.82 | 24.87 | 448,531 | +0.15(+0.60%) |
Apr 05, 2024 | 24.65 | 24.76 | 24.58 | 24.72 | 661,877 | +0.05(+0.20%) |
Apr 04, 2024 | 24.97 | 25.02 | 24.65 | 24.67 | 453,864 | -0.07(-0.28%) |
Apr 03, 2024 | 24.63 | 24.79 | 24.59 | 24.74 | 602,936 | +0.03(+0.12%) |
Apr 02, 2024 | 24.68 | 24.76 | 24.66 | 24.71 | 595,039 | +0.11(+0.44%) |