Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.94 | 27.40 | 26.85 | 27.27 | 997,352 | +0.53(+1.98%) |
Jun 27, 2024 | 26.58 | 26.74 | 26.34 | 26.74 | 151,570 | +0.22(+0.82%) |
Jun 26, 2024 | 25.93 | 26.65 | 25.93 | 26.52 | 304,067 | +0.47(+1.79%) |
Jun 25, 2024 | 26.25 | 26.38 | 25.96 | 26.06 | 179,667 | -0.34(-1.28%) |
Jun 24, 2024 | 26.08 | 26.57 | 26.00 | 26.39 | 179,150 | +0.52(+1.99%) |
Jun 21, 2024 | 26.26 | 26.26 | 25.86 | 25.88 | 638,496 | -0.27(-1.02%) |
Jun 20, 2024 | 26.14 | 26.44 | 26.06 | 26.15 | 149,907 | -0.18(-0.68%) |
Jun 18, 2024 | 26.09 | 26.47 | 25.99 | 26.32 | 169,553 | +0.16(+0.61%) |
Jun 17, 2024 | 25.78 | 26.20 | 25.68 | 26.17 | 164,538 | +0.32(+1.23%) |
Jun 14, 2024 | 25.87 | 26.15 | 25.67 | 25.85 | 148,827 | -0.34(-1.29%) |
Jun 13, 2024 | 26.26 | 26.26 | 25.86 | 26.19 | 182,279 | -0.19(-0.71%) |
Jun 12, 2024 | 26.45 | 26.93 | 26.16 | 26.37 | 203,570 | +0.54(+2.07%) |
Jun 11, 2024 | 25.72 | 25.98 | 25.46 | 25.84 | 158,754 | -0.10(-0.38%) |
Jun 10, 2024 | 26.05 | 26.05 | 25.66 | 25.94 | 312,717 | -0.28(-1.06%) |
Jun 07, 2024 | 26.00 | 26.38 | 26.00 | 26.21 | 218,992 | -0.09(-0.34%) |
Jun 06, 2024 | 26.17 | 26.39 | 26.04 | 26.30 | 129,542 | +0.08(+0.30%) |
Jun 05, 2024 | 26.27 | 26.34 | 26.01 | 26.22 | 124,950 | +0.15(+0.57%) |
Jun 04, 2024 | 26.25 | 26.40 | 26.05 | 26.08 | 200,000 | -0.42(-1.57%) |
Jun 03, 2024 | 27.10 | 27.10 | 26.41 | 26.49 | 149,737 | -0.45(-1.65%) |
May 31, 2024 | 26.97 | 27.13 | 26.74 | 26.94 | 245,369 | +0.14(+0.52%) |
May 30, 2024 | 26.45 | 26.82 | 26.27 | 26.80 | 215,226 | +0.64(+2.46%) |
May 29, 2024 | 26.11 | 26.19 | 25.80 | 26.16 | 218,219 | -0.39(-1.46%) |
May 28, 2024 | 26.99 | 27.00 | 26.49 | 26.54 | 168,310 | -0.32(-1.18%) |
May 24, 2024 | 26.91 | 26.91 | 26.66 | 26.86 | 144,652 | +0.15(+0.56%) |
May 23, 2024 | 27.54 | 27.54 | 26.56 | 26.71 | 194,231 | -0.74(-2.71%) |
May 22, 2024 | 27.39 | 27.61 | 27.33 | 27.45 | 267,639 | +0.00(+0.00%) |
May 21, 2024 | 27.15 | 27.53 | 27.15 | 27.45 | 155,847 | +0.18(+0.65%) |
May 20, 2024 | 28.01 | 28.23 | 27.27 | 27.27 | 188,939 | -0.80(-2.86%) |
May 17, 2024 | 27.80 | 28.20 | 27.66 | 28.08 | 217,596 | +0.39(+1.40%) |
May 16, 2024 | 27.54 | 27.80 | 27.39 | 27.69 | 324,132 | +0.19(+0.68%) |
May 15, 2024 | 27.44 | 27.59 | 27.26 | 27.50 | 627,240 | +0.31(+1.13%) |
May 14, 2024 | 27.40 | 27.44 | 27.08 | 27.20 | 278,288 | +0.15(+0.55%) |
May 13, 2024 | 27.27 | 27.42 | 27.04 | 27.05 | 213,603 | -0.15(-0.55%) |
May 10, 2024 | 27.10 | 27.31 | 26.95 | 27.20 | 206,259 | +0.05(+0.18%) |
May 09, 2024 | 27.01 | 27.25 | 26.85 | 27.15 | 262,481 | +0.07(+0.26%) |
May 08, 2024 | 26.61 | 27.10 | 26.61 | 27.08 | 171,444 | +0.22(+0.81%) |
May 07, 2024 | 27.29 | 27.29 | 26.82 | 26.86 | 319,923 | -0.36(-1.31%) |
May 06, 2024 | 27.14 | 27.60 | 27.05 | 27.22 | 238,662 | +0.17(+0.62%) |
May 03, 2024 | 27.11 | 27.26 | 26.55 | 27.05 | 254,499 | +0.27(+1.00%) |
May 02, 2024 | 26.62 | 26.86 | 25.87 | 26.78 | 224,978 | +0.45(+1.69%) |
May 01, 2024 | 25.86 | 26.72 | 25.86 | 26.33 | 227,384 | +0.70(+2.74%) |
Apr 30, 2024 | 25.71 | 26.01 | 25.46 | 25.63 | 224,268 | -0.37(-1.41%) |
Apr 29, 2024 | 26.67 | 26.82 | 25.98 | 26.00 | 208,820 | -0.67(-2.53%) |
Apr 26, 2024 | 26.82 | 27.07 | 26.63 | 26.67 | 218,728 | -0.23(-0.85%) |
Apr 25, 2024 | 27.39 | 27.39 | 26.11 | 26.90 | 439,045 | -0.59(-2.16%) |
Apr 24, 2024 | 27.23 | 27.60 | 27.15 | 27.49 | 306,569 | -0.07(-0.25%) |
Apr 23, 2024 | 27.01 | 27.81 | 27.01 | 27.56 | 294,128 | +0.44(+1.61%) |
Apr 22, 2024 | 26.76 | 27.15 | 26.73 | 27.13 | 174,539 | +0.38(+1.41%) |
Apr 19, 2024 | 25.78 | 26.82 | 25.68 | 26.75 | 271,551 | +0.82(+3.17%) |
Apr 18, 2024 | 25.65 | 26.02 | 25.53 | 25.93 | 240,503 | +0.34(+1.32%) |
Apr 17, 2024 | 25.78 | 25.92 | 25.56 | 25.59 | 234,001 | -0.03(-0.12%) |
Apr 16, 2024 | 25.87 | 25.87 | 25.48 | 25.62 | 185,228 | -0.34(-1.30%) |
Apr 15, 2024 | 26.13 | 26.38 | 25.73 | 25.96 | 237,454 | -0.20(-0.76%) |
Apr 12, 2024 | 26.12 | 26.26 | 25.99 | 26.16 | 241,679 | -0.05(-0.19%) |
Apr 11, 2024 | 26.05 | 26.29 | 25.85 | 26.20 | 272,182 | +0.11(+0.42%) |
Apr 10, 2024 | 26.64 | 26.64 | 25.68 | 26.10 | 296,697 | -1.17(-4.29%) |
Apr 09, 2024 | 27.42 | 27.56 | 27.21 | 27.27 | 165,594 | -0.14(-0.51%) |
Apr 08, 2024 | 27.02 | 27.44 | 27.02 | 27.40 | 192,511 | +0.44(+1.62%) |
Apr 05, 2024 | 26.77 | 27.14 | 26.75 | 26.97 | 197,966 | +0.06(+0.22%) |
Apr 04, 2024 | 27.16 | 27.44 | 26.88 | 26.91 | 391,942 | +0.05(+0.18%) |
Apr 03, 2024 | 26.50 | 27.03 | 26.50 | 26.86 | 259,425 | +0.12(+0.44%) |
Apr 02, 2024 | 26.93 | 27.34 | 26.56 | 26.74 | 250,922 | -0.54(-2.00%) |