Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 24.52 | 24.74 | 24.48 | 24.72 | 641,426 | -0.13(-0.52%) |
Jun 25, 2024 | 24.96 | 24.96 | 24.72 | 24.85 | 627,570 | -0.10(-0.40%) |
Jun 24, 2024 | 24.92 | 25.20 | 24.90 | 24.95 | 1,022,692 | +0.18(+0.73%) |
Jun 21, 2024 | 24.64 | 24.83 | 24.64 | 24.77 | 1,376,962 | +0.12(+0.49%) |
Jun 20, 2024 | 24.50 | 24.84 | 24.50 | 24.65 | 1,033,252 | +0.18(+0.74%) |
Jun 18, 2024 | 24.34 | 24.70 | 24.34 | 24.47 | 1,435,178 | +0.18(+0.74%) |
Jun 17, 2024 | 24.15 | 24.29 | 24.05 | 24.29 | 1,265,328 | +0.00(+0.00%) |
Jun 14, 2024 | 24.38 | 24.45 | 24.12 | 24.29 | 1,957,858 | -0.11(-0.45%) |
Jun 13, 2024 | 24.47 | 24.54 | 24.23 | 24.40 | 1,346,556 | +0.00(+0.00%) |
Jun 12, 2024 | 24.75 | 24.82 | 24.32 | 24.40 | 1,858,615 | -0.38(-1.53%) |
Jun 11, 2024 | 24.88 | 24.91 | 24.69 | 24.78 | 1,824,066 | -0.16(-0.63%) |
Jun 10, 2024 | 24.69 | 24.97 | 24.69 | 24.94 | 3,116,289 | -0.04(-0.16%) |
Jun 07, 2024 | 25.63 | 25.69 | 24.93 | 24.98 | 1,033,385 | -0.89(-3.43%) |
Jun 06, 2024 | 25.84 | 26.16 | 25.73 | 25.86 | 2,796,821 | +0.20(+0.80%) |
Jun 05, 2024 | 25.57 | 25.77 | 25.48 | 25.66 | 840,030 | +0.24(+0.96%) |
Jun 04, 2024 | 25.41 | 25.46 | 25.26 | 25.42 | 2,831,325 | -0.19(-0.72%) |
Jun 03, 2024 | 26.16 | 26.16 | 25.45 | 25.60 | 2,044,618 | -0.76(-2.88%) |
May 31, 2024 | 26.32 | 26.44 | 26.14 | 26.36 | 1,428,406 | -0.12(-0.44%) |
May 30, 2024 | 26.30 | 26.58 | 26.30 | 26.48 | 823,825 | +0.09(+0.33%) |
May 29, 2024 | 26.46 | 26.51 | 26.29 | 26.39 | 1,421,380 | -0.49(-1.81%) |
May 28, 2024 | 26.95 | 27.08 | 26.79 | 26.88 | 900,144 | +0.10(+0.36%) |
May 24, 2024 | 26.96 | 26.98 | 26.77 | 26.78 | 650,824 | -0.07(-0.25%) |
May 23, 2024 | 27.18 | 27.25 | 26.81 | 26.85 | 927,554 | -0.23(-0.86%) |
May 22, 2024 | 27.33 | 27.43 | 27.00 | 27.08 | 1,368,830 | -0.52(-1.87%) |
May 21, 2024 | 27.72 | 27.77 | 27.53 | 27.60 | 415,442 | -0.14(-0.49%) |
May 20, 2024 | 27.67 | 27.88 | 27.57 | 27.73 | 424,375 | -0.02(-0.07%) |
May 17, 2024 | 27.66 | 27.79 | 27.57 | 27.75 | 871,059 | +0.16(+0.56%) |
May 16, 2024 | 27.72 | 27.79 | 27.55 | 27.60 | 758,322 | -0.11(-0.39%) |
May 15, 2024 | 27.61 | 27.83 | 27.42 | 27.70 | 784,401 | -0.05(-0.18%) |
May 14, 2024 | 27.70 | 27.82 | 27.69 | 27.75 | 673,567 | +0.03(+0.11%) |
May 13, 2024 | 27.89 | 28.05 | 27.67 | 27.72 | 2,354,466 | +0.03(+0.11%) |
May 10, 2024 | 27.96 | 28.05 | 27.69 | 27.69 | 752,672 | -0.11(-0.39%) |
May 09, 2024 | 27.51 | 27.86 | 27.42 | 27.80 | 967,749 | -0.06(-0.21%) |
May 08, 2024 | 27.58 | 27.88 | 27.57 | 27.86 | 806,627 | -0.01(-0.03%) |
May 07, 2024 | 27.75 | 27.94 | 27.75 | 27.87 | 926,444 | +0.15(+0.53%) |
May 06, 2024 | 27.51 | 27.76 | 27.51 | 27.72 | 683,256 | +0.19(+0.71%) |
May 03, 2024 | 27.61 | 27.62 | 27.37 | 27.53 | 689,471 | +0.41(+1.51%) |
May 02, 2024 | 27.19 | 27.23 | 27.02 | 27.12 | 1,145,928 | +0.38(+1.42%) |
May 01, 2024 | 26.81 | 27.08 | 26.56 | 26.74 | 1,434,991 | +0.07(+0.26%) |
Apr 30, 2024 | 27.09 | 27.12 | 26.67 | 26.67 | 791,122 | -0.62(-2.28%) |
Apr 29, 2024 | 27.18 | 27.32 | 27.16 | 27.30 | 1,115,138 | +0.25(+0.94%) |
Apr 26, 2024 | 26.79 | 27.14 | 26.79 | 27.04 | 603,606 | +0.50(+1.87%) |
Apr 25, 2024 | 26.18 | 26.60 | 26.18 | 26.55 | 1,050,049 | -0.06(-0.22%) |
Apr 24, 2024 | 26.76 | 26.76 | 26.42 | 26.60 | 561,932 | -0.18(-0.65%) |
Apr 23, 2024 | 26.42 | 26.91 | 26.42 | 26.78 | 1,301,035 | +0.19(+0.70%) |
Apr 22, 2024 | 26.29 | 26.61 | 26.21 | 26.59 | 579,239 | +0.22(+0.85%) |
Apr 19, 2024 | 26.09 | 26.43 | 26.06 | 26.37 | 1,467,603 | +0.31(+1.20%) |
Apr 18, 2024 | 26.21 | 26.36 | 25.90 | 26.06 | 893,472 | -0.06(-0.22%) |
Apr 17, 2024 | 26.21 | 26.39 | 25.92 | 26.12 | 1,708,832 | +0.11(+0.41%) |
Apr 16, 2024 | 26.07 | 26.25 | 25.91 | 26.01 | 1,344,521 | -0.53(-1.98%) |
Apr 15, 2024 | 26.88 | 26.91 | 26.49 | 26.54 | 1,263,301 | -0.40(-1.48%) |
Apr 12, 2024 | 27.28 | 27.37 | 26.85 | 26.93 | 1,307,177 | -0.55(-1.99%) |
Apr 11, 2024 | 27.55 | 27.59 | 27.36 | 27.48 | 711,532 | -0.05(-0.18%) |
Apr 10, 2024 | 27.75 | 27.84 | 27.45 | 27.53 | 1,615,736 | -0.60(-2.15%) |
Apr 09, 2024 | 28.11 | 28.30 | 27.98 | 28.13 | 2,093,150 | +0.16(+0.56%) |
Apr 08, 2024 | 27.67 | 28.04 | 27.67 | 27.98 | 441,608 | +0.44(+1.59%) |
Apr 05, 2024 | 27.60 | 27.60 | 27.38 | 27.54 | 821,336 | +0.04(+0.14%) |
Apr 04, 2024 | 27.82 | 28.14 | 27.48 | 27.50 | 1,240,816 | -0.08(-0.28%) |
Apr 03, 2024 | 27.39 | 27.74 | 27.27 | 27.58 | 1,234,555 | +0.03(+0.11%) |
Apr 02, 2024 | 27.47 | 27.62 | 27.37 | 27.55 | 1,063,952 | +0.19(+0.71%) |