Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 25.24 | 25.52 | 25.11 | 25.48 | 439,034 | +0.20(+0.79%) |
Jul 01, 2024 | 25.60 | 25.74 | 25.04 | 25.28 | 614,708 | -0.23(-0.90%) |
Jun 28, 2024 | 25.81 | 26.01 | 25.44 | 25.51 | 2,018,794 | -0.06(-0.23%) |
Jun 27, 2024 | 26.00 | 26.07 | 25.51 | 25.57 | 609,564 | -0.37(-1.43%) |
Jun 26, 2024 | 25.72 | 26.20 | 25.50 | 25.94 | 816,401 | +0.54(+2.13%) |
Jun 25, 2024 | 25.71 | 26.07 | 25.33 | 25.40 | 512,724 | -0.34(-1.32%) |
Jun 24, 2024 | 26.01 | 26.63 | 25.71 | 25.74 | 815,472 | -0.26(-1.00%) |
Jun 21, 2024 | 25.11 | 26.04 | 24.88 | 26.00 | 2,905,486 | +0.81(+3.22%) |
Jun 20, 2024 | 26.10 | 26.14 | 25.07 | 25.19 | 751,988 | -0.92(-3.52%) |
Jun 18, 2024 | 24.80 | 26.15 | 24.75 | 26.11 | 827,337 | +1.31(+5.28%) |
Jun 17, 2024 | 24.50 | 24.85 | 24.02 | 24.80 | 614,646 | +0.14(+0.57%) |
Jun 14, 2024 | 24.41 | 24.69 | 24.23 | 24.66 | 573,384 | -0.03(-0.12%) |
Jun 13, 2024 | 25.00 | 25.09 | 24.27 | 24.69 | 382,531 | -0.22(-0.88%) |
Jun 12, 2024 | 24.25 | 25.00 | 24.06 | 24.91 | 804,728 | +0.40(+1.63%) |
Jun 11, 2024 | 24.32 | 24.62 | 24.01 | 24.51 | 323,689 | +0.11(+0.45%) |
Jun 10, 2024 | 24.15 | 24.51 | 24.15 | 24.40 | 344,172 | +0.13(+0.54%) |
Jun 07, 2024 | 24.22 | 24.71 | 23.95 | 24.27 | 374,071 | -0.11(-0.45%) |
Jun 06, 2024 | 24.50 | 25.10 | 24.30 | 24.38 | 494,736 | -0.24(-0.97%) |
Jun 05, 2024 | 24.21 | 24.67 | 23.96 | 24.62 | 557,897 | +0.97(+4.10%) |
Jun 04, 2024 | 23.61 | 23.98 | 23.29 | 23.65 | 430,414 | +0.00(+0.00%) |
Jun 03, 2024 | 23.70 | 23.88 | 23.57 | 23.65 | 404,811 | +0.10(+0.42%) |
May 31, 2024 | 23.47 | 23.70 | 23.32 | 23.55 | 431,730 | +0.16(+0.68%) |
May 30, 2024 | 23.33 | 23.60 | 23.32 | 23.39 | 260,992 | +0.16(+0.69%) |
May 29, 2024 | 23.73 | 23.75 | 23.20 | 23.23 | 353,488 | -0.55(-2.31%) |
May 28, 2024 | 24.00 | 24.32 | 23.74 | 23.78 | 598,755 | -0.14(-0.59%) |
May 24, 2024 | 23.74 | 24.11 | 23.66 | 23.92 | 304,710 | +0.21(+0.89%) |
May 23, 2024 | 23.89 | 24.10 | 23.65 | 23.71 | 289,849 | -0.17(-0.71%) |
May 22, 2024 | 24.03 | 24.21 | 23.72 | 23.88 | 295,060 | -0.31(-1.28%) |
May 21, 2024 | 24.13 | 24.68 | 23.80 | 24.19 | 646,983 | -0.16(-0.66%) |
May 20, 2024 | 23.49 | 24.84 | 23.49 | 24.35 | 1,010,202 | +1.00(+4.28%) |
May 17, 2024 | 23.24 | 23.43 | 22.89 | 23.35 | 361,134 | +0.36(+1.57%) |
May 16, 2024 | 23.36 | 23.39 | 22.97 | 22.99 | 248,769 | -0.31(-1.33%) |
May 15, 2024 | 23.21 | 23.36 | 23.01 | 23.30 | 331,986 | +0.33(+1.44%) |
May 14, 2024 | 23.00 | 23.00 | 22.71 | 22.97 | 364,940 | +0.13(+0.57%) |
May 13, 2024 | 22.90 | 23.01 | 22.64 | 22.84 | 570,381 | +0.12(+0.53%) |
May 10, 2024 | 22.33 | 22.80 | 22.27 | 22.72 | 411,518 | +0.25(+1.11%) |
May 09, 2024 | 22.00 | 22.61 | 21.98 | 22.47 | 430,405 | +0.48(+2.18%) |
May 08, 2024 | 21.66 | 22.02 | 21.53 | 21.99 | 328,241 | +0.32(+1.48%) |
May 07, 2024 | 21.54 | 21.96 | 21.42 | 21.67 | 310,900 | +0.12(+0.56%) |
May 06, 2024 | 21.55 | 21.70 | 21.35 | 21.55 | 558,804 | +0.33(+1.56%) |
May 03, 2024 | 21.44 | 21.48 | 20.69 | 21.22 | 699,995 | +0.23(+1.10%) |
May 02, 2024 | 20.71 | 21.00 | 20.25 | 20.99 | 690,591 | +0.47(+2.29%) |