Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.66 | 25.66 | 25.48 | 25.52 | 3,288 | -0.06(-0.23%) |
Jun 27, 2024 | 25.46 | 25.58 | 25.46 | 25.58 | 240 | +0.12(+0.48%) |
Jun 26, 2024 | 25.48 | 25.48 | 25.39 | 25.45 | 1,199 | -0.15(-0.58%) |
Jun 25, 2024 | 25.51 | 25.60 | 25.51 | 25.60 | 347 | +0.21(+0.81%) |
Jun 24, 2024 | 25.45 | 25.45 | 25.40 | 25.40 | 2,932 | +0.17(+0.69%) |
Jun 21, 2024 | 24.98 | 25.22 | 24.98 | 25.22 | 816 | +0.31(+1.26%) |
Jun 20, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 283 | -0.00(-0.01%) |
Jun 18, 2024 | 25.26 | 25.26 | 24.91 | 24.91 | 2,230 | -0.10(-0.40%) |
Jun 17, 2024 | 24.99 | 25.01 | 24.99 | 25.01 | 1,026 | -0.15(-0.61%) |
Jun 14, 2024 | 25.30 | 25.30 | 25.16 | 25.16 | 270 | -0.16(-0.64%) |
Jun 13, 2024 | 25.26 | 25.34 | 25.26 | 25.32 | 1,056 | -0.22(-0.88%) |
Jun 12, 2024 | 25.50 | 25.55 | 25.45 | 25.55 | 2,648 | +0.16(+0.64%) |
Jun 11, 2024 | 25.32 | 25.38 | 25.32 | 25.38 | 672 | -0.14(-0.53%) |
Jun 10, 2024 | 25.45 | 25.53 | 25.45 | 25.52 | 1,255 | -0.13(-0.51%) |
Jun 07, 2024 | 25.64 | 25.65 | 25.64 | 25.65 | 115 | -0.19(-0.74%) |
Jun 06, 2024 | 25.60 | 25.84 | 25.60 | 25.84 | 1,348 | +0.15(+0.57%) |
Jun 05, 2024 | 25.64 | 25.70 | 25.64 | 25.70 | 437 | +0.38(+1.52%) |
Jun 04, 2024 | 25.33 | 25.33 | 25.26 | 25.31 | 799 | +0.10(+0.41%) |
Jun 03, 2024 | 25.38 | 25.38 | 25.21 | 25.21 | 869 | +0.12(+0.48%) |
May 31, 2024 | 25.56 | 25.58 | 25.09 | 25.09 | 931 | +0.02(+0.08%) |
May 30, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 4 | +0.21(+0.84%) |
May 29, 2024 | 24.72 | 24.86 | 24.68 | 24.86 | 1,001 | +0.02(+0.07%) |
May 28, 2024 | 24.90 | 24.90 | 24.75 | 24.84 | 1,196 | -0.20(-0.81%) |
May 24, 2024 | 25.02 | 25.14 | 25.02 | 25.04 | 1,751 | +0.11(+0.43%) |
May 23, 2024 | 25.14 | 25.22 | 24.91 | 24.93 | 3,392 | -0.49(-1.94%) |
May 22, 2024 | 25.19 | 25.51 | 25.19 | 25.43 | 3,168 | +0.23(+0.93%) |
May 21, 2024 | 25.33 | 25.33 | 25.13 | 25.19 | 1,280 | -0.14(-0.53%) |
May 20, 2024 | 25.28 | 25.40 | 25.28 | 25.33 | 3,031 | +0.01(+0.03%) |
May 17, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 373 | -0.17(-0.65%) |
May 16, 2024 | 25.41 | 25.49 | 25.39 | 25.49 | 4,090 | +0.02(+0.08%) |
May 15, 2024 | 25.39 | 25.47 | 25.39 | 25.47 | 606 | +0.34(+1.36%) |
May 14, 2024 | 25.21 | 25.27 | 24.68 | 25.13 | 6,171 | -0.07(-0.27%) |
May 13, 2024 | 25.47 | 25.47 | 25.19 | 25.19 | 6,100 | -0.11(-0.43%) |
May 10, 2024 | 25.38 | 25.39 | 25.28 | 25.30 | 937 | -0.16(-0.62%) |
May 09, 2024 | 25.23 | 25.46 | 25.23 | 25.46 | 336 | +0.12(+0.46%) |
May 08, 2024 | 25.68 | 25.68 | 25.34 | 25.34 | 683 | -0.55(-2.14%) |
May 07, 2024 | 25.72 | 25.90 | 25.72 | 25.90 | 3,111 | +0.21(+0.81%) |
May 06, 2024 | 25.68 | 25.69 | 25.67 | 25.69 | 2,820 | -0.04(-0.17%) |
May 03, 2024 | 25.84 | 25.84 | 25.69 | 25.73 | 6,106 | +0.01(+0.05%) |
May 02, 2024 | 25.51 | 25.72 | 25.48 | 25.72 | 1,643 | +0.22(+0.88%) |
May 01, 2024 | 25.24 | 25.74 | 25.22 | 25.49 | 3,277 | +0.25(+0.97%) |
Apr 30, 2024 | 25.49 | 25.49 | 25.25 | 25.25 | 5,410 | -0.15(-0.60%) |
Apr 29, 2024 | 25.44 | 25.54 | 25.36 | 25.40 | 3,593 | +0.25(+0.98%) |
Apr 26, 2024 | 25.18 | 25.20 | 25.13 | 25.16 | 2,115 | -0.11(-0.45%) |
Apr 25, 2024 | 26.03 | 26.03 | 25.25 | 25.27 | 4,310 | -0.15(-0.59%) |
Apr 24, 2024 | 25.60 | 25.81 | 25.42 | 25.42 | 1,316 | -0.37(-1.44%) |
Apr 23, 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 304 | +0.20(+0.78%) |
Apr 22, 2024 | 25.40 | 25.60 | 25.34 | 25.59 | 3,080 | +0.32(+1.25%) |
Apr 19, 2024 | 25.29 | 25.29 | 25.27 | 25.27 | 628 | -0.07(-0.28%) |
Apr 18, 2024 | 25.61 | 25.61 | 25.35 | 25.35 | 217 | -0.05(-0.20%) |
Apr 17, 2024 | 25.50 | 25.50 | 25.40 | 25.40 | 4,027 | -0.00(-0.01%) |
Apr 16, 2024 | 25.43 | 25.53 | 25.40 | 25.40 | 952 | -0.04(-0.15%) |
Apr 15, 2024 | 25.67 | 25.67 | 25.44 | 25.44 | 1,147 | -0.14(-0.55%) |
Apr 12, 2024 | 26.48 | 26.48 | 25.58 | 25.58 | 1,028 | -0.64(-2.46%) |
Apr 11, 2024 | 26.40 | 26.40 | 26.22 | 26.22 | 1,616 | -0.11(-0.44%) |
Apr 10, 2024 | 26.28 | 26.37 | 26.22 | 26.34 | 1,565 | -0.22(-0.85%) |
Apr 09, 2024 | 26.32 | 26.57 | 26.32 | 26.56 | 7,593 | +0.27(+1.03%) |
Apr 08, 2024 | 26.25 | 26.29 | 26.25 | 26.29 | 1,051 | -0.05(-0.19%) |
Apr 05, 2024 | 25.95 | 26.37 | 25.95 | 26.34 | 10,286 | +0.37(+1.43%) |
Apr 04, 2024 | 26.45 | 26.56 | 25.97 | 25.97 | 2,647 | -0.41(-1.55%) |
Apr 03, 2024 | 26.31 | 26.40 | 26.31 | 26.38 | 52,315 | +0.10(+0.37%) |
Apr 02, 2024 | 26.40 | 26.40 | 26.28 | 26.28 | 1,529 | -0.67(-2.48%) |