Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 25.87 | 26.20 | 25.87 | 26.13 | 303,640 | +0.21(+0.81%) |
Jun 06, 2024 | 26.04 | 26.24 | 25.88 | 25.92 | 434,473 | -0.10(-0.38%) |
Jun 05, 2024 | 26.00 | 26.05 | 25.50 | 26.02 | 403,813 | +0.15(+0.58%) |
Jun 04, 2024 | 25.70 | 25.89 | 25.65 | 25.87 | 340,795 | +0.18(+0.70%) |
Jun 03, 2024 | 25.58 | 25.97 | 25.40 | 25.69 | 896,349 | +0.11(+0.43%) |
May 31, 2024 | 25.50 | 25.66 | 25.37 | 25.58 | 427,488 | +0.24(+0.95%) |
May 30, 2024 | 25.37 | 25.49 | 25.25 | 25.34 | 331,227 | +0.05(+0.20%) |
May 29, 2024 | 25.07 | 25.42 | 25.06 | 25.29 | 266,567 | +0.03(+0.12%) |
May 28, 2024 | 25.85 | 25.93 | 25.16 | 25.26 | 719,934 | -0.55(-2.13%) |
May 24, 2024 | 25.50 | 25.95 | 25.38 | 25.81 | 227,210 | +0.46(+1.81%) |
May 23, 2024 | 25.84 | 25.87 | 25.30 | 25.35 | 306,827 | -0.41(-1.59%) |
May 22, 2024 | 26.29 | 26.38 | 25.67 | 25.76 | 1,112,929 | -0.66(-2.50%) |
May 21, 2024 | 26.56 | 26.65 | 26.36 | 26.42 | 323,517 | -0.08(-0.30%) |
May 20, 2024 | 26.38 | 26.55 | 26.25 | 26.50 | 436,905 | +0.30(+1.15%) |
May 17, 2024 | 26.17 | 26.22 | 25.86 | 26.20 | 244,364 | +0.21(+0.81%) |
May 16, 2024 | 26.51 | 26.51 | 25.96 | 25.99 | 418,965 | -0.40(-1.52%) |
May 15, 2024 | 27.14 | 27.19 | 26.27 | 26.39 | 640,245 | -0.81(-2.98%) |
May 14, 2024 | 26.75 | 27.22 | 26.73 | 27.20 | 256,403 | +0.47(+1.76%) |
May 13, 2024 | 26.71 | 26.94 | 26.64 | 26.73 | 217,191 | +0.02(+0.07%) |
May 10, 2024 | 26.92 | 27.05 | 26.59 | 26.71 | 234,031 | -0.12(-0.45%) |
May 09, 2024 | 26.56 | 26.94 | 26.51 | 26.83 | 278,300 | +0.35(+1.32%) |
May 08, 2024 | 26.57 | 26.68 | 26.48 | 26.48 | 203,653 | -0.09(-0.34%) |
May 07, 2024 | 26.70 | 26.79 | 26.45 | 26.57 | 189,428 | +0.04(+0.15%) |
May 06, 2024 | 26.33 | 26.55 | 26.29 | 26.53 | 253,761 | +0.36(+1.38%) |
May 03, 2024 | 26.00 | 26.23 | 25.88 | 26.17 | 199,920 | +0.38(+1.47%) |
May 02, 2024 | 26.18 | 26.18 | 25.55 | 25.79 | 262,767 | -0.39(-1.49%) |
May 01, 2024 | 25.84 | 26.34 | 25.84 | 26.18 | 213,630 | +0.36(+1.39%) |
Apr 30, 2024 | 25.84 | 26.04 | 25.81 | 25.82 | 150,911 | -0.14(-0.54%) |
Apr 29, 2024 | 25.90 | 26.10 | 25.85 | 25.96 | 176,570 | +0.07(+0.27%) |
Apr 26, 2024 | 25.85 | 26.05 | 25.78 | 25.89 | 137,202 | +0.10(+0.39%) |
Apr 25, 2024 | 25.72 | 25.86 | 25.55 | 25.79 | 121,307 | -0.01(-0.04%) |
Apr 24, 2024 | 25.63 | 25.90 | 25.63 | 25.80 | 142,666 | +0.11(+0.43%) |
Apr 23, 2024 | 25.37 | 25.82 | 25.33 | 25.69 | 164,701 | +0.28(+1.10%) |
Apr 22, 2024 | 25.09 | 25.43 | 25.00 | 25.41 | 219,098 | +0.35(+1.40%) |
Apr 19, 2024 | 24.80 | 25.15 | 24.80 | 25.06 | 174,820 | +0.28(+1.13%) |
Apr 18, 2024 | 24.83 | 24.97 | 24.66 | 24.78 | 132,643 | -0.01(-0.04%) |
Apr 17, 2024 | 24.49 | 24.87 | 24.48 | 24.79 | 144,571 | +0.37(+1.52%) |
Apr 16, 2024 | 24.30 | 24.50 | 24.08 | 24.42 | 247,972 | +0.03(+0.12%) |
Apr 15, 2024 | 24.62 | 24.88 | 24.36 | 24.39 | 203,763 | -0.12(-0.49%) |
Apr 12, 2024 | 25.04 | 25.10 | 24.36 | 24.51 | 242,423 | -0.52(-2.08%) |
Apr 11, 2024 | 24.91 | 25.05 | 24.75 | 25.03 | 142,883 | +0.13(+0.52%) |
Apr 10, 2024 | 24.95 | 25.07 | 24.72 | 24.90 | 186,501 | -0.26(-1.03%) |
Apr 09, 2024 | 24.96 | 25.16 | 24.83 | 25.16 | 241,898 | +0.20(+0.80%) |
Apr 08, 2024 | 24.89 | 24.98 | 24.67 | 24.96 | 175,937 | +0.09(+0.36%) |
Apr 05, 2024 | 24.58 | 24.87 | 24.50 | 24.87 | 114,415 | +0.25(+1.02%) |
Apr 04, 2024 | 24.95 | 25.02 | 24.60 | 24.62 | 199,027 | -0.28(-1.12%) |
Apr 03, 2024 | 24.75 | 24.93 | 24.66 | 24.90 | 153,043 | +0.24(+0.97%) |
Apr 02, 2024 | 24.74 | 24.74 | 24.45 | 24.66 | 191,290 | -0.04(-0.16%) |