Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 25.80 | 25.80 | 25.40 | 25.43 | 55,117 | -0.16(-0.64%) |
Jun 26, 2024 | 25.84 | 25.84 | 25.57 | 25.59 | 63,672 | -0.53(-2.04%) |
Jun 25, 2024 | 26.40 | 26.40 | 26.02 | 26.13 | 83,636 | -0.12(-0.47%) |
Jun 24, 2024 | 26.27 | 26.40 | 26.21 | 26.25 | 96,547 | +0.40(+1.55%) |
Jun 21, 2024 | 25.85 | 25.92 | 25.70 | 25.85 | 70,613 | -0.11(-0.42%) |
Jun 20, 2024 | 25.73 | 26.05 | 25.73 | 25.96 | 106,697 | +0.32(+1.25%) |
Jun 18, 2024 | 25.56 | 25.74 | 25.52 | 25.64 | 110,444 | +0.12(+0.47%) |
Jun 17, 2024 | 25.41 | 25.52 | 25.30 | 25.52 | 57,139 | +0.04(+0.16%) |
Jun 14, 2024 | 25.37 | 25.53 | 25.32 | 25.48 | 86,882 | +0.14(+0.55%) |
Jun 13, 2024 | 25.47 | 25.52 | 25.25 | 25.34 | 93,168 | -0.16(-0.63%) |
Jun 12, 2024 | 25.75 | 25.76 | 25.49 | 25.50 | 96,322 | +0.25(+0.99%) |
Jun 11, 2024 | 25.12 | 25.35 | 25.08 | 25.25 | 63,295 | -0.10(-0.39%) |
Jun 10, 2024 | 25.24 | 25.38 | 25.11 | 25.35 | 78,284 | +0.00(+0.01%) |
Jun 07, 2024 | 25.41 | 25.54 | 25.31 | 25.35 | 50,445 | -0.08(-0.32%) |
Jun 06, 2024 | 25.34 | 25.50 | 25.24 | 25.43 | 58,725 | -0.04(-0.16%) |
Jun 05, 2024 | 25.41 | 25.47 | 25.29 | 25.47 | 83,417 | +0.36(+1.44%) |
Jun 04, 2024 | 25.13 | 25.15 | 24.98 | 25.11 | 171,657 | +0.24(+0.96%) |
Jun 03, 2024 | 24.83 | 24.94 | 24.78 | 24.87 | 111,873 | -0.04(-0.16%) |
May 31, 2024 | 24.68 | 24.99 | 24.68 | 24.91 | 58,093 | +0.34(+1.38%) |
May 30, 2024 | 24.17 | 24.89 | 24.17 | 24.57 | 94,691 | +0.26(+1.07%) |
May 29, 2024 | 24.79 | 24.79 | 24.30 | 24.31 | 74,837 | -0.31(-1.26%) |
May 28, 2024 | 24.69 | 24.87 | 24.57 | 24.62 | 65,472 | -0.21(-0.85%) |
May 24, 2024 | 24.91 | 25.00 | 24.76 | 24.83 | 130,469 | -0.21(-0.84%) |
May 23, 2024 | 25.41 | 25.43 | 24.96 | 25.04 | 99,705 | -0.05(-0.20%) |
May 22, 2024 | 24.89 | 25.15 | 24.88 | 25.09 | 75,624 | +0.11(+0.44%) |
May 21, 2024 | 24.88 | 24.99 | 24.84 | 24.98 | 70,851 | +0.23(+0.93%) |
May 20, 2024 | 24.92 | 24.99 | 24.73 | 24.75 | 79,566 | -0.44(-1.75%) |
May 17, 2024 | 25.08 | 25.19 | 24.96 | 25.19 | 227,488 | -0.18(-0.71%) |
May 16, 2024 | 25.34 | 25.48 | 25.27 | 25.37 | 142,518 | +0.12(+0.48%) |
May 15, 2024 | 25.22 | 25.34 | 25.08 | 25.25 | 351,278 | +1.34(+5.60%) |
May 14, 2024 | 23.94 | 23.97 | 23.85 | 23.91 | 85,983 | +0.27(+1.14%) |
May 13, 2024 | 23.60 | 23.70 | 23.56 | 23.64 | 72,152 | -0.00(-0.02%) |
May 10, 2024 | 23.76 | 23.79 | 23.59 | 23.64 | 38,214 | -0.04(-0.15%) |
May 09, 2024 | 23.64 | 23.68 | 23.54 | 23.68 | 79,312 | +0.04(+0.17%) |
May 08, 2024 | 23.50 | 23.68 | 23.49 | 23.64 | 48,091 | +0.22(+0.95%) |
May 07, 2024 | 23.42 | 23.50 | 23.38 | 23.42 | 65,872 | +0.08(+0.34%) |
May 06, 2024 | 23.41 | 23.50 | 23.24 | 23.34 | 58,834 | +0.07(+0.30%) |
May 03, 2024 | 23.34 | 23.36 | 23.16 | 23.27 | 76,678 | -0.13(-0.56%) |
May 02, 2024 | 23.27 | 23.42 | 23.19 | 23.40 | 111,011 | +0.25(+1.09%) |
May 01, 2024 | 23.24 | 23.28 | 23.14 | 23.15 | 89,863 | +0.05(+0.21%) |
Apr 30, 2024 | 23.17 | 23.29 | 23.04 | 23.10 | 134,829 | -0.12(-0.52%) |
Apr 29, 2024 | 23.30 | 23.31 | 23.17 | 23.22 | 96,615 | -0.01(-0.04%) |
Apr 26, 2024 | 23.13 | 23.70 | 22.83 | 23.23 | 173,034 | +0.05(+0.22%) |
Apr 25, 2024 | 23.03 | 23.24 | 22.99 | 23.18 | 141,039 | +0.33(+1.44%) |
Apr 24, 2024 | 22.88 | 22.88 | 22.75 | 22.85 | 62,624 | -0.05(-0.22%) |
Apr 23, 2024 | 22.70 | 22.92 | 22.70 | 22.90 | 111,408 | +0.03(+0.13%) |
Apr 22, 2024 | 22.60 | 22.90 | 22.60 | 22.87 | 332,131 | +0.50(+2.24%) |
Apr 19, 2024 | 22.18 | 22.39 | 22.02 | 22.37 | 92,158 | +0.19(+0.86%) |
Apr 18, 2024 | 22.11 | 22.22 | 22.06 | 22.18 | 87,617 | +0.15(+0.68%) |
Apr 17, 2024 | 21.89 | 22.09 | 21.88 | 22.03 | 230,629 | +0.37(+1.71%) |
Apr 16, 2024 | 21.56 | 21.75 | 21.47 | 21.66 | 156,147 | -0.06(-0.28%) |
Apr 15, 2024 | 21.79 | 21.93 | 21.72 | 21.72 | 332,177 | +0.12(+0.56%) |
Apr 12, 2024 | 21.61 | 21.68 | 21.43 | 21.60 | 85,145 | -0.14(-0.64%) |
Apr 11, 2024 | 21.79 | 21.81 | 21.53 | 21.74 | 114,671 | +0.25(+1.16%) |
Apr 10, 2024 | 21.57 | 21.66 | 21.36 | 21.49 | 141,569 | -0.45(-2.05%) |
Apr 09, 2024 | 22.17 | 22.17 | 21.80 | 21.94 | 163,340 | -0.26(-1.17%) |
Apr 08, 2024 | 22.13 | 22.20 | 22.04 | 22.20 | 117,632 | +0.17(+0.77%) |
Apr 05, 2024 | 22.00 | 22.07 | 21.83 | 22.03 | 173,868 | -0.28(-1.26%) |
Apr 04, 2024 | 22.52 | 22.59 | 22.28 | 22.31 | 141,912 | -0.25(-1.11%) |
Apr 03, 2024 | 22.52 | 22.58 | 22.44 | 22.56 | 72,591 | +0.21(+0.94%) |
Apr 02, 2024 | 22.42 | 22.48 | 22.30 | 22.35 | 69,195 | -0.15(-0.67%) |