Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 27.12 | 27.12 | 26.96 | 27.00 | 1,779 | -0.08(-0.28%) |
Jun 27, 2024 | 27.00 | 27.19 | 27.00 | 27.08 | 3,740 | -0.05(-0.19%) |
Jun 26, 2024 | 27.08 | 27.15 | 27.06 | 27.13 | 1,598 | +0.04(+0.15%) |
Jun 25, 2024 | 27.00 | 27.09 | 27.00 | 27.09 | 626 | +0.10(+0.38%) |
Jun 24, 2024 | 27.19 | 27.19 | 26.96 | 26.98 | 7,262 | -0.22(-0.82%) |
Jun 21, 2024 | 27.32 | 27.32 | 27.20 | 27.21 | 1,025 | -0.21(-0.77%) |
Jun 20, 2024 | 27.53 | 27.53 | 27.24 | 27.42 | 6,772 | +0.04(+0.16%) |
Jun 18, 2024 | 27.17 | 27.42 | 27.17 | 27.37 | 7,505 | +0.24(+0.88%) |
Jun 17, 2024 | 26.98 | 27.14 | 26.98 | 27.14 | 743 | +0.34(+1.28%) |
Jun 14, 2024 | 26.69 | 26.80 | 26.68 | 26.79 | 9,806 | +0.02(+0.06%) |
Jun 13, 2024 | 26.83 | 26.83 | 26.70 | 26.78 | 7,096 | +0.05(+0.18%) |
Jun 12, 2024 | 26.68 | 26.88 | 26.68 | 26.73 | 6,438 | +0.46(+1.77%) |
Jun 11, 2024 | 26.15 | 26.29 | 26.14 | 26.26 | 4,595 | -0.07(-0.26%) |
Jun 10, 2024 | 26.30 | 26.33 | 26.27 | 26.33 | 8,952 | +0.27(+1.05%) |
Jun 07, 2024 | 26.12 | 26.16 | 26.01 | 26.06 | 9,230 | -0.34(-1.28%) |
Jun 06, 2024 | 26.31 | 26.40 | 26.27 | 26.40 | 11,327 | +0.20(+0.76%) |
Jun 05, 2024 | 26.07 | 26.20 | 26.03 | 26.20 | 3,970 | +0.48(+1.85%) |
Jun 04, 2024 | 25.71 | 25.72 | 25.52 | 25.72 | 4,741 | -0.28(-1.09%) |
Jun 03, 2024 | 26.00 | 26.01 | 25.92 | 26.01 | 3,152 | +0.36(+1.41%) |
May 31, 2024 | 25.64 | 25.65 | 25.46 | 25.65 | 12,866 | -0.37(-1.42%) |
May 30, 2024 | 25.98 | 26.11 | 25.81 | 26.01 | 72,275 | -0.06(-0.21%) |
May 29, 2024 | 25.98 | 26.07 | 25.98 | 26.07 | 13,037 | -0.40(-1.52%) |
May 28, 2024 | 26.48 | 26.52 | 26.39 | 26.47 | 4,216 | -0.03(-0.11%) |
May 24, 2024 | 26.50 | 26.50 | 26.47 | 26.50 | 1,259 | +0.12(+0.44%) |
May 23, 2024 | 26.68 | 26.68 | 26.34 | 26.38 | 2,616 | -0.21(-0.79%) |
May 22, 2024 | 26.75 | 26.80 | 26.60 | 26.60 | 1,080 | -0.03(-0.12%) |
May 21, 2024 | 26.60 | 26.63 | 26.56 | 26.63 | 1,755 | -0.26(-0.98%) |
May 20, 2024 | 26.88 | 26.94 | 26.88 | 26.89 | 1,309 | -0.09(-0.35%) |
May 17, 2024 | 27.00 | 27.06 | 26.98 | 26.98 | 3,864 | +0.14(+0.54%) |
May 16, 2024 | 26.77 | 26.90 | 26.77 | 26.84 | 1,424 | +0.15(+0.58%) |
May 15, 2024 | 26.60 | 26.74 | 26.60 | 26.69 | 1,429 | +0.46(+1.74%) |
May 14, 2024 | 26.15 | 26.23 | 26.15 | 26.23 | 2,709 | +0.17(+0.65%) |
May 13, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 76 | +0.06(+0.21%) |
May 10, 2024 | 25.98 | 26.00 | 25.98 | 26.00 | 1,061 | +0.00(+0.00%) |
May 09, 2024 | 25.96 | 26.00 | 25.96 | 26.00 | 4,345 | +0.12(+0.48%) |
May 08, 2024 | 25.88 | 25.92 | 25.87 | 25.88 | 2,732 | -0.01(-0.04%) |
May 07, 2024 | 25.91 | 25.91 | 25.82 | 25.89 | 2,668 | -0.35(-1.33%) |
May 06, 2024 | 26.17 | 26.24 | 26.17 | 26.24 | 3,720 | -0.06(-0.22%) |
May 03, 2024 | 26.04 | 26.30 | 26.04 | 26.30 | 1,450 | +0.26(+0.99%) |
May 02, 2024 | 25.63 | 26.06 | 25.63 | 26.04 | 2,567 | +0.91(+3.61%) |
May 01, 2024 | 25.19 | 25.32 | 25.05 | 25.13 | 3,202 | -0.05(-0.20%) |
Apr 30, 2024 | 25.31 | 25.36 | 25.17 | 25.18 | 16,999 | -0.36(-1.42%) |
Apr 29, 2024 | 25.42 | 25.54 | 25.38 | 25.54 | 6,137 | +0.17(+0.67%) |
Apr 26, 2024 | 25.31 | 25.38 | 25.29 | 25.38 | 2,060 | +0.25(+1.01%) |
Apr 25, 2024 | 25.02 | 25.12 | 25.02 | 25.12 | 7,613 | +0.03(+0.12%) |
Apr 24, 2024 | 25.15 | 25.16 | 24.98 | 25.09 | 8,262 | +0.16(+0.65%) |
Apr 23, 2024 | 24.84 | 24.93 | 24.84 | 24.93 | 2,958 | +0.28(+1.12%) |
Apr 22, 2024 | 24.59 | 24.68 | 24.59 | 24.65 | 2,028 | +0.39(+1.59%) |
Apr 19, 2024 | 24.35 | 24.35 | 24.19 | 24.27 | 2,811 | -0.30(-1.22%) |
Apr 18, 2024 | 24.66 | 24.66 | 24.55 | 24.57 | 5,910 | +0.04(+0.15%) |
Apr 17, 2024 | 24.69 | 24.69 | 24.52 | 24.53 | 2,122 | -0.14(-0.58%) |
Apr 16, 2024 | 24.52 | 24.70 | 24.52 | 24.67 | 8,892 | -0.16(-0.65%) |
Apr 15, 2024 | 25.02 | 25.02 | 24.80 | 24.83 | 2,857 | -0.26(-1.03%) |
Apr 12, 2024 | 25.15 | 25.15 | 25.09 | 25.09 | 2,090 | -0.65(-2.51%) |
Apr 11, 2024 | 25.51 | 25.74 | 25.49 | 25.74 | 2,155 | +0.36(+1.40%) |
Apr 10, 2024 | 25.36 | 25.38 | 25.21 | 25.38 | 5,038 | -0.26(-1.02%) |
Apr 09, 2024 | 25.60 | 25.64 | 25.56 | 25.64 | 4,681 | +0.07(+0.28%) |
Apr 08, 2024 | 25.56 | 25.58 | 25.55 | 25.57 | 5,720 | +0.11(+0.42%) |
Apr 05, 2024 | 25.37 | 25.51 | 25.37 | 25.46 | 5,928 | +0.12(+0.48%) |
Apr 04, 2024 | 25.72 | 25.75 | 25.34 | 25.34 | 2,934 | -0.09(-0.35%) |
Apr 03, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 1,085 | +0.03(+0.11%) |
Apr 02, 2024 | 25.37 | 25.43 | 25.36 | 25.40 | 5,132 | -0.04(-0.17%) |