Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 26.48 | 26.50 | 26.33 | 26.48 | 1,001,240 | -0.28(-1.05%) |
Jun 13, 2024 | 26.94 | 26.94 | 26.66 | 26.76 | 312,402 | -0.29(-1.07%) |
Jun 12, 2024 | 27.24 | 27.27 | 27.02 | 27.05 | 393,355 | +0.24(+0.90%) |
Jun 11, 2024 | 26.79 | 26.86 | 26.66 | 26.81 | 507,930 | -0.25(-0.92%) |
Jun 10, 2024 | 26.88 | 27.09 | 26.87 | 27.06 | 332,598 | +0.05(+0.19%) |
Jun 07, 2024 | 27.12 | 27.18 | 26.99 | 27.01 | 270,011 | -0.33(-1.21%) |
Jun 06, 2024 | 27.27 | 27.34 | 27.22 | 27.34 | 550,914 | +0.09(+0.31%) |
Jun 05, 2024 | 27.18 | 27.25 | 27.04 | 27.25 | 489,308 | +0.25(+0.94%) |
Jun 04, 2024 | 26.99 | 27.01 | 26.86 | 27.00 | 323,813 | +0.00(+0.02%) |
Jun 03, 2024 | 27.08 | 27.11 | 26.88 | 27.00 | 432,424 | -0.02(-0.06%) |
May 31, 2024 | 26.92 | 27.01 | 26.76 | 27.01 | 582,402 | +0.28(+1.03%) |
May 30, 2024 | 26.68 | 26.80 | 26.65 | 26.73 | 419,182 | +0.22(+0.85%) |
May 29, 2024 | 26.64 | 26.65 | 26.50 | 26.51 | 476,558 | -0.43(-1.60%) |
May 28, 2024 | 27.05 | 27.05 | 26.84 | 26.94 | 345,718 | -0.02(-0.07%) |
May 24, 2024 | 26.85 | 26.98 | 26.84 | 26.96 | 308,094 | +0.26(+0.97%) |
May 23, 2024 | 27.03 | 27.08 | 26.64 | 26.70 | 427,520 | -0.09(-0.34%) |
May 22, 2024 | 26.88 | 26.89 | 26.72 | 26.79 | 461,945 | -0.26(-0.96%) |
May 21, 2024 | 27.03 | 27.09 | 27.02 | 27.05 | 376,634 | -0.11(-0.42%) |
May 20, 2024 | 27.19 | 27.23 | 27.14 | 27.16 | 258,729 | +0.03(+0.11%) |
May 17, 2024 | 27.06 | 27.14 | 27.00 | 27.14 | 258,530 | +0.10(+0.37%) |
May 16, 2024 | 27.13 | 27.16 | 27.02 | 27.04 | 329,560 | -0.11(-0.42%) |
May 15, 2024 | 27.03 | 27.15 | 26.91 | 27.15 | 327,497 | +0.29(+1.06%) |
May 14, 2024 | 26.78 | 26.88 | 26.76 | 26.86 | 318,381 | +0.17(+0.66%) |
May 13, 2024 | 26.72 | 26.77 | 26.65 | 26.69 | 255,160 | +0.00(+0.00%) |
May 10, 2024 | 26.77 | 26.78 | 26.66 | 26.69 | 230,393 | -0.01(-0.04%) |
May 09, 2024 | 26.46 | 26.70 | 26.46 | 26.70 | 334,308 | +0.25(+0.96%) |
May 08, 2024 | 26.35 | 26.45 | 26.34 | 26.45 | 538,059 | -0.05(-0.21%) |
May 07, 2024 | 26.56 | 26.57 | 26.46 | 26.50 | 249,756 | +0.02(+0.08%) |
May 06, 2024 | 26.43 | 26.48 | 26.39 | 26.48 | 285,544 | +0.18(+0.70%) |
May 03, 2024 | 26.34 | 26.37 | 26.14 | 26.30 | 631,969 | +0.28(+1.08%) |
May 02, 2024 | 25.94 | 26.08 | 25.83 | 26.02 | 305,849 | +0.30(+1.15%) |
May 01, 2024 | 25.75 | 26.06 | 25.52 | 25.72 | 377,619 | -0.09(-0.35%) |
Apr 30, 2024 | 26.13 | 26.18 | 25.81 | 25.81 | 422,019 | -0.46(-1.75%) |
Apr 29, 2024 | 26.24 | 26.31 | 26.19 | 26.27 | 268,903 | +0.09(+0.34%) |
Apr 26, 2024 | 26.11 | 26.23 | 26.08 | 26.18 | 400,426 | +0.17(+0.65%) |
Apr 25, 2024 | 25.77 | 26.04 | 25.68 | 26.01 | 313,115 | -0.09(-0.34%) |
Apr 24, 2024 | 26.19 | 26.21 | 26.01 | 26.10 | 410,790 | -0.07(-0.27%) |
Apr 23, 2024 | 26.00 | 26.21 | 25.94 | 26.17 | 352,505 | +0.24(+0.91%) |
Apr 22, 2024 | 25.78 | 26.02 | 25.73 | 25.93 | 348,989 | +0.28(+1.09%) |
Apr 19, 2024 | 25.69 | 25.78 | 25.58 | 25.66 | 1,295,852 | -0.04(-0.14%) |
Apr 18, 2024 | 25.75 | 25.89 | 25.65 | 25.69 | 416,061 | -0.14(-0.54%) |
Apr 17, 2024 | 25.99 | 25.99 | 25.71 | 25.83 | 539,357 | -0.04(-0.15%) |
Apr 16, 2024 | 25.91 | 25.98 | 25.76 | 25.87 | 619,040 | -0.17(-0.65%) |
Apr 15, 2024 | 26.46 | 26.46 | 26.02 | 26.04 | 312,064 | -0.12(-0.46%) |
Apr 12, 2024 | 26.38 | 26.45 | 26.12 | 26.16 | 269,882 | -0.43(-1.62%) |
Apr 11, 2024 | 26.62 | 26.63 | 26.32 | 26.59 | 383,873 | +0.08(+0.30%) |
Apr 10, 2024 | 26.42 | 26.61 | 26.41 | 26.51 | 333,391 | -0.33(-1.25%) |
Apr 09, 2024 | 26.96 | 26.96 | 26.70 | 26.84 | 277,531 | +0.05(+0.19%) |
Apr 08, 2024 | 26.80 | 26.86 | 26.75 | 26.80 | 309,222 | +0.12(+0.47%) |
Apr 05, 2024 | 26.54 | 26.72 | 26.50 | 26.67 | 358,660 | +0.09(+0.34%) |
Apr 04, 2024 | 26.99 | 26.99 | 26.55 | 26.58 | 309,360 | -0.24(-0.88%) |
Apr 03, 2024 | 26.61 | 26.86 | 26.61 | 26.82 | 444,467 | +0.12(+0.43%) |
Apr 02, 2024 | 26.72 | 26.72 | 26.59 | 26.70 | 539,132 | -0.18(-0.67%) |