Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 26.58 | 26.66 | 26.58 | 26.66 | 110,754 | +0.05(+0.17%) |
Jun 21, 2024 | 26.66 | 26.69 | 26.58 | 26.61 | 114,611 | -0.08(-0.30%) |
Jun 20, 2024 | 26.60 | 26.69 | 26.57 | 26.69 | 127,306 | -0.02(-0.07%) |
Jun 18, 2024 | 26.63 | 26.73 | 26.61 | 26.71 | 154,112 | +0.10(+0.37%) |
Jun 17, 2024 | 26.55 | 26.66 | 26.52 | 26.61 | 384,261 | -0.12(-0.45%) |
Jun 14, 2024 | 26.72 | 26.78 | 26.66 | 26.73 | 617,648 | +0.06(+0.22%) |
Jun 13, 2024 | 26.62 | 26.69 | 26.56 | 26.67 | 229,779 | +0.20(+0.75%) |
Jun 12, 2024 | 26.55 | 26.65 | 26.42 | 26.47 | 606,462 | +0.07(+0.26%) |
Jun 11, 2024 | 26.30 | 26.42 | 26.27 | 26.40 | 142,608 | +0.15(+0.57%) |
Jun 10, 2024 | 26.31 | 26.31 | 26.20 | 26.25 | 107,891 | -0.06(-0.23%) |
Jun 07, 2024 | 26.41 | 26.51 | 26.30 | 26.31 | 175,038 | -0.22(-0.83%) |
Jun 06, 2024 | 26.53 | 26.58 | 26.47 | 26.53 | 169,790 | -0.08(-0.30%) |
Jun 05, 2024 | 26.52 | 26.61 | 26.47 | 26.61 | 142,493 | +0.12(+0.45%) |
Jun 04, 2024 | 26.38 | 26.51 | 26.37 | 26.49 | 409,112 | +0.21(+0.80%) |
Jun 03, 2024 | 26.18 | 26.32 | 26.16 | 26.28 | 315,532 | +0.13(+0.50%) |
May 31, 2024 | 26.12 | 26.16 | 26.06 | 26.16 | 81,773 | +0.11(+0.42%) |
May 30, 2024 | 26.02 | 26.05 | 25.93 | 26.05 | 155,370 | +0.14(+0.54%) |
May 29, 2024 | 26.01 | 26.01 | 25.87 | 25.91 | 227,250 | -0.13(-0.50%) |
May 28, 2024 | 26.17 | 26.21 | 26.02 | 26.04 | 277,262 | -0.12(-0.46%) |
May 24, 2024 | 26.14 | 26.18 | 26.10 | 26.16 | 192,479 | +0.02(+0.08%) |
May 23, 2024 | 26.21 | 26.22 | 26.09 | 26.14 | 180,610 | -0.03(-0.11%) |
May 22, 2024 | 26.12 | 26.21 | 26.12 | 26.17 | 208,864 | -0.02(-0.08%) |
May 21, 2024 | 26.24 | 26.29 | 26.18 | 26.18 | 189,657 | +0.00(+0.00%) |
May 20, 2024 | 26.20 | 26.20 | 26.16 | 26.18 | 198,023 | -0.03(-0.11%) |
May 17, 2024 | 26.24 | 26.30 | 26.20 | 26.21 | 165,469 | -0.07(-0.26%) |
May 16, 2024 | 26.37 | 26.40 | 26.26 | 26.28 | 158,307 | -0.09(-0.34%) |
May 15, 2024 | 26.32 | 26.37 | 26.27 | 26.37 | 278,894 | +0.25(+0.95%) |
May 14, 2024 | 26.06 | 26.14 | 26.06 | 26.13 | 195,189 | +0.10(+0.38%) |
May 13, 2024 | 26.07 | 26.07 | 26.03 | 26.03 | 147,346 | +0.04(+0.15%) |
May 10, 2024 | 26.02 | 26.04 | 25.99 | 25.99 | 341,036 | -0.12(-0.46%) |
May 09, 2024 | 25.98 | 26.11 | 25.95 | 26.11 | 271,857 | +0.12(+0.46%) |
May 08, 2024 | 26.01 | 26.05 | 25.99 | 25.99 | 321,331 | -0.05(-0.19%) |
May 07, 2024 | 26.01 | 26.09 | 26.00 | 26.04 | 390,984 | +0.09(+0.34%) |
May 06, 2024 | 25.90 | 26.00 | 25.90 | 25.95 | 577,951 | +0.06(+0.23%) |
May 03, 2024 | 25.91 | 25.92 | 25.81 | 25.89 | 1,616,927 | +0.11(+0.42%) |
May 02, 2024 | 25.72 | 25.80 | 25.63 | 25.78 | 464,458 | +0.08(+0.31%) |
May 01, 2024 | 25.68 | 25.77 | 25.49 | 25.70 | 609,480 | +0.10(+0.39%) |
Apr 30, 2024 | 25.63 | 25.64 | 25.55 | 25.60 | 2,286,523 | -0.09(-0.35%) |
Apr 29, 2024 | 25.59 | 25.69 | 25.59 | 25.69 | 212,197 | +0.11(+0.43%) |
Apr 26, 2024 | 25.59 | 25.63 | 25.54 | 25.58 | 262,674 | +0.06(+0.23%) |
Apr 25, 2024 | 25.51 | 25.53 | 25.44 | 25.52 | 124,896 | -0.05(-0.19%) |
Apr 24, 2024 | 25.63 | 25.65 | 25.54 | 25.57 | 132,312 | -0.07(-0.27%) |
Apr 23, 2024 | 25.61 | 25.72 | 25.59 | 25.64 | 360,486 | -0.03(-0.12%) |
Apr 22, 2024 | 25.63 | 25.69 | 25.62 | 25.67 | 134,465 | -0.01(-0.03%) |
Apr 19, 2024 | 25.71 | 25.73 | 25.64 | 25.68 | 136,656 | +0.06(+0.23%) |
Apr 18, 2024 | 25.73 | 25.73 | 25.57 | 25.62 | 133,300 | -0.06(-0.23%) |
Apr 17, 2024 | 25.70 | 25.72 | 25.57 | 25.68 | 273,547 | +0.10(+0.39%) |
Apr 16, 2024 | 25.59 | 25.62 | 25.52 | 25.58 | 203,552 | -0.08(-0.31%) |
Apr 15, 2024 | 25.68 | 25.74 | 25.58 | 25.66 | 727,577 | -0.16(-0.61%) |
Apr 12, 2024 | 25.82 | 25.89 | 25.81 | 25.81 | 147,405 | +0.13(+0.50%) |
Apr 11, 2024 | 25.76 | 25.80 | 25.66 | 25.69 | 187,079 | -0.09(-0.35%) |
Apr 10, 2024 | 25.89 | 26.01 | 25.70 | 25.77 | 302,824 | -0.29(-1.10%) |
Apr 09, 2024 | 26.00 | 26.10 | 25.99 | 26.06 | 462,222 | +0.08(+0.30%) |
Apr 08, 2024 | 25.87 | 25.98 | 25.82 | 25.98 | 452,444 | +0.07(+0.27%) |
Apr 05, 2024 | 25.94 | 26.04 | 25.91 | 25.91 | 178,310 | -0.17(-0.65%) |
Apr 04, 2024 | 26.13 | 26.13 | 25.99 | 26.08 | 290,355 | +0.05(+0.19%) |
Apr 03, 2024 | 25.96 | 26.03 | 25.88 | 26.03 | 228,156 | +0.05(+0.19%) |
Apr 02, 2024 | 25.98 | 26.03 | 25.94 | 25.98 | 534,735 | -0.05(-0.19%) |