Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 24.80 | 25.17 | 24.70 | 25.10 | 6,331,463 | +0.46(+1.87%) |
Jun 27, 2024 | 24.42 | 24.73 | 24.28 | 24.64 | 1,365,035 | +0.29(+1.18%) |
Jun 26, 2024 | 24.20 | 24.39 | 24.07 | 24.35 | 1,149,913 | +0.00(+0.00%) |
Jun 25, 2024 | 24.76 | 24.87 | 24.29 | 24.35 | 1,308,088 | -0.40(-1.60%) |
Jun 24, 2024 | 24.69 | 25.04 | 24.62 | 24.75 | 1,734,280 | +0.14(+0.56%) |
Jun 21, 2024 | 24.72 | 24.87 | 24.33 | 24.61 | 5,001,316 | -0.02(-0.08%) |
Jun 20, 2024 | 24.69 | 24.95 | 24.63 | 24.63 | 1,596,180 | -0.09(-0.36%) |
Jun 18, 2024 | 24.96 | 25.06 | 24.72 | 24.72 | 1,860,614 | -0.16(-0.64%) |
Jun 17, 2024 | 24.77 | 24.98 | 24.62 | 24.88 | 1,351,566 | +0.00(+0.00%) |
Jun 14, 2024 | 24.93 | 25.16 | 24.69 | 24.88 | 2,487,692 | -0.11(-0.44%) |
Jun 13, 2024 | 25.17 | 25.17 | 24.90 | 24.99 | 1,448,157 | +0.03(+0.12%) |
Jun 12, 2024 | 25.30 | 25.38 | 24.89 | 24.96 | 1,925,283 | +0.01(+0.04%) |
Jun 11, 2024 | 25.01 | 25.26 | 24.94 | 24.95 | 1,774,205 | -0.19(-0.75%) |
Jun 10, 2024 | 25.43 | 25.53 | 25.10 | 25.13 | 1,595,671 | -0.40(-1.55%) |
Jun 07, 2024 | 25.69 | 25.69 | 25.42 | 25.53 | 1,119,804 | -0.31(-1.19%) |
Jun 06, 2024 | 25.77 | 25.95 | 25.70 | 25.84 | 971,477 | +0.00(+0.00%) |
Jun 05, 2024 | 25.87 | 26.02 | 25.62 | 25.84 | 2,143,811 | -0.03(-0.11%) |
Jun 04, 2024 | 25.55 | 26.08 | 25.48 | 25.87 | 1,435,969 | +0.37(+1.43%) |
Jun 03, 2024 | 25.30 | 25.62 | 25.15 | 25.50 | 1,004,203 | +0.23(+0.90%) |
May 31, 2024 | 25.27 | 25.40 | 25.16 | 25.27 | 2,562,651 | +0.12(+0.47%) |
May 30, 2024 | 24.82 | 25.19 | 24.67 | 25.15 | 1,056,445 | +0.50(+2.05%) |
May 29, 2024 | 24.77 | 25.03 | 24.62 | 24.65 | 1,358,711 | -0.27(-1.07%) |
May 28, 2024 | 25.23 | 25.30 | 24.83 | 24.92 | 1,208,975 | -0.17(-0.67%) |
May 24, 2024 | 25.14 | 25.33 | 25.02 | 25.08 | 1,734,085 | +0.11(+0.44%) |
May 23, 2024 | 25.16 | 25.30 | 24.89 | 24.98 | 851,304 | -0.20(-0.79%) |
May 22, 2024 | 25.31 | 25.40 | 25.11 | 25.17 | 1,077,993 | -0.14(-0.55%) |
May 21, 2024 | 25.08 | 25.36 | 25.01 | 25.31 | 912,984 | +0.24(+0.95%) |
May 20, 2024 | 24.76 | 25.18 | 24.71 | 25.07 | 1,326,645 | +0.29(+1.16%) |
May 17, 2024 | 24.64 | 24.85 | 24.49 | 24.79 | 938,719 | +0.21(+0.84%) |
May 16, 2024 | 24.68 | 24.68 | 24.52 | 24.58 | 797,829 | +0.04(+0.16%) |
May 15, 2024 | 24.82 | 24.95 | 24.46 | 24.54 | 980,495 | -0.05(-0.20%) |
May 14, 2024 | 24.62 | 24.75 | 24.46 | 24.59 | 1,012,366 | +0.09(+0.36%) |
May 13, 2024 | 24.45 | 24.70 | 24.38 | 24.50 | 831,973 | +0.10(+0.40%) |
May 10, 2024 | 24.37 | 24.56 | 24.30 | 24.40 | 640,197 | +0.14(+0.57%) |
May 09, 2024 | 24.63 | 24.63 | 24.24 | 24.26 | 992,946 | -0.27(-1.09%) |
May 08, 2024 | 24.56 | 24.64 | 24.30 | 24.53 | 773,420 | -0.06(-0.24%) |
May 07, 2024 | 24.62 | 24.81 | 24.45 | 24.59 | 1,111,299 | +0.01(+0.04%) |
May 06, 2024 | 24.76 | 24.91 | 24.52 | 24.58 | 970,524 | -0.10(-0.40%) |
May 03, 2024 | 26.12 | 26.12 | 24.18 | 24.68 | 1,770,131 | -0.34(-1.34%) |
May 02, 2024 | 24.89 | 25.05 | 24.69 | 25.02 | 914,492 | +0.38(+1.52%) |
May 01, 2024 | 24.33 | 24.95 | 24.27 | 24.64 | 1,020,457 | +0.21(+0.85%) |
Apr 30, 2024 | 24.34 | 24.55 | 24.11 | 24.43 | 1,185,093 | +0.05(+0.20%) |
Apr 29, 2024 | 24.08 | 24.42 | 24.06 | 24.38 | 701,036 | +0.36(+1.48%) |
Apr 26, 2024 | 23.76 | 24.16 | 23.64 | 24.03 | 671,535 | +0.36(+1.50%) |
Apr 25, 2024 | 23.38 | 23.74 | 23.35 | 23.67 | 990,287 | +0.14(+0.59%) |
Apr 24, 2024 | 23.50 | 23.70 | 23.37 | 23.53 | 640,813 | -0.09(-0.38%) |
Apr 23, 2024 | 23.36 | 23.66 | 23.30 | 23.62 | 1,132,896 | +0.31(+1.31%) |
Apr 22, 2024 | 23.42 | 23.48 | 22.99 | 23.32 | 1,115,579 | -0.10(-0.42%) |
Apr 19, 2024 | 23.47 | 23.70 | 23.28 | 23.41 | 793,337 | -0.05(-0.21%) |
Apr 18, 2024 | 23.23 | 23.46 | 23.13 | 23.46 | 908,332 | +0.22(+0.94%) |
Apr 17, 2024 | 23.32 | 23.39 | 23.11 | 23.25 | 976,535 | +0.05(+0.21%) |
Apr 16, 2024 | 23.15 | 23.29 | 23.05 | 23.20 | 780,227 | -0.09(-0.38%) |
Apr 15, 2024 | 23.46 | 23.52 | 23.01 | 23.29 | 742,850 | -0.10(-0.42%) |
Apr 12, 2024 | 23.40 | 23.51 | 23.27 | 23.38 | 776,969 | -0.03(-0.13%) |
Apr 11, 2024 | 23.37 | 23.48 | 23.28 | 23.41 | 689,202 | +0.14(+0.59%) |
Apr 10, 2024 | 23.72 | 23.73 | 23.07 | 23.28 | 1,302,481 | -0.76(-3.17%) |
Apr 09, 2024 | 24.11 | 24.16 | 23.92 | 24.04 | 839,713 | -0.09(-0.37%) |
Apr 08, 2024 | 24.12 | 24.24 | 24.00 | 24.13 | 854,499 | -0.11(-0.45%) |
Apr 05, 2024 | 23.74 | 24.33 | 23.74 | 24.23 | 823,754 | +0.34(+1.41%) |
Apr 04, 2024 | 24.12 | 24.33 | 23.68 | 23.90 | 1,437,620 | -0.01(-0.04%) |
Apr 03, 2024 | 23.72 | 24.02 | 23.68 | 23.91 | 1,280,962 | +0.14(+0.58%) |
Apr 02, 2024 | 23.88 | 23.93 | 23.55 | 23.77 | 1,560,486 | -0.19(-0.78%) |