Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 26.04 | 26.59 | 26.00 | 26.59 | 19,443 | +0.18(+0.68%) |
Jun 25, 2024 | 26.36 | 26.59 | 26.36 | 26.41 | 18,122 | -0.28(-1.05%) |
Jun 24, 2024 | 26.73 | 26.93 | 26.62 | 26.69 | 15,353 | +0.06(+0.23%) |
Jun 21, 2024 | 26.76 | 26.76 | 26.42 | 26.63 | 19,902 | -0.39(-1.44%) |
Jun 20, 2024 | 26.52 | 27.07 | 26.52 | 27.02 | 20,487 | +0.64(+2.43%) |
Jun 18, 2024 | 26.01 | 26.46 | 25.99 | 26.38 | 43,936 | +0.40(+1.54%) |
Jun 17, 2024 | 26.13 | 26.16 | 25.78 | 25.98 | 43,365 | -0.15(-0.57%) |
Jun 14, 2024 | 26.23 | 26.28 | 25.88 | 26.13 | 20,599 | +0.07(+0.27%) |
Jun 13, 2024 | 26.44 | 26.49 | 25.88 | 26.06 | 27,426 | -0.58(-2.16%) |
Jun 12, 2024 | 27.14 | 27.14 | 26.49 | 26.64 | 20,720 | +0.18(+0.66%) |
Jun 11, 2024 | 26.52 | 26.53 | 26.22 | 26.46 | 16,177 | -0.17(-0.64%) |
Jun 10, 2024 | 26.39 | 26.75 | 26.09 | 26.63 | 28,393 | +0.37(+1.41%) |
Jun 07, 2024 | 26.99 | 26.99 | 26.19 | 26.26 | 60,598 | -1.74(-6.20%) |
Jun 06, 2024 | 27.14 | 28.04 | 27.07 | 28.00 | 33,876 | +1.01(+3.73%) |
Jun 05, 2024 | 26.87 | 27.09 | 26.56 | 26.99 | 43,817 | +0.25(+0.93%) |
Jun 04, 2024 | 27.70 | 27.70 | 26.64 | 26.74 | 38,679 | -1.23(-4.40%) |
Jun 03, 2024 | 27.91 | 28.14 | 27.76 | 27.97 | 34,065 | +0.11(+0.39%) |
May 31, 2024 | 28.45 | 28.46 | 27.65 | 27.86 | 32,161 | -0.04(-0.14%) |
May 30, 2024 | 27.91 | 28.23 | 27.88 | 27.90 | 58,756 | +0.15(+0.54%) |
May 29, 2024 | 28.33 | 28.41 | 27.75 | 27.75 | 62,304 | -0.70(-2.46%) |
May 28, 2024 | 28.39 | 28.55 | 28.20 | 28.45 | 175,549 | +0.66(+2.37%) |
May 24, 2024 | 27.64 | 28.30 | 27.64 | 27.79 | 15,917 | +0.35(+1.28%) |
May 23, 2024 | 27.81 | 28.00 | 27.40 | 27.44 | 15,890 | -0.57(-2.02%) |
May 22, 2024 | 28.90 | 28.90 | 27.89 | 28.01 | 19,123 | -1.11(-3.83%) |
May 21, 2024 | 29.12 | 29.20 | 28.94 | 29.12 | 26,033 | -0.12(-0.41%) |
May 20, 2024 | 29.07 | 29.46 | 28.86 | 29.24 | 39,487 | +0.43(+1.49%) |
May 17, 2024 | 28.39 | 28.86 | 28.39 | 28.81 | 27,756 | +0.68(+2.42%) |
May 16, 2024 | 28.06 | 28.20 | 27.80 | 28.13 | 30,017 | -0.07(-0.25%) |
May 15, 2024 | 28.04 | 28.31 | 27.70 | 28.20 | 25,178 | +0.47(+1.71%) |
May 14, 2024 | 27.59 | 27.73 | 27.56 | 27.73 | 13,515 | +0.36(+1.33%) |
May 13, 2024 | 27.74 | 27.74 | 27.22 | 27.36 | 14,457 | -0.38(-1.36%) |
May 10, 2024 | 28.17 | 28.17 | 27.74 | 27.74 | 29,378 | +0.01(+0.04%) |
May 09, 2024 | 27.11 | 27.80 | 27.11 | 27.73 | 28,893 | +0.85(+3.16%) |
May 08, 2024 | 26.59 | 27.14 | 26.59 | 26.88 | 15,960 | +0.01(+0.04%) |
May 07, 2024 | 26.85 | 27.04 | 26.74 | 26.87 | 29,946 | -0.03(-0.11%) |
May 06, 2024 | 26.80 | 27.10 | 26.80 | 26.90 | 17,850 | +0.57(+2.16%) |
May 03, 2024 | 26.62 | 26.62 | 26.13 | 26.33 | 30,266 | +0.00(+0.00%) |
May 02, 2024 | 26.31 | 26.56 | 26.12 | 26.33 | 14,015 | -0.11(-0.42%) |
May 01, 2024 | 26.42 | 27.21 | 26.21 | 26.44 | 30,991 | +0.23(+0.88%) |
Apr 30, 2024 | 26.82 | 26.88 | 26.20 | 26.21 | 41,517 | -1.08(-3.96%) |
Apr 29, 2024 | 27.50 | 27.50 | 26.91 | 27.29 | 31,400 | +0.09(+0.33%) |
Apr 26, 2024 | 27.33 | 27.39 | 27.09 | 27.20 | 21,776 | +0.18(+0.67%) |
Apr 25, 2024 | 26.21 | 27.25 | 26.15 | 27.02 | 30,150 | +0.84(+3.21%) |
Apr 24, 2024 | 26.06 | 26.29 | 26.05 | 26.18 | 17,582 | -0.02(-0.08%) |
Apr 23, 2024 | 25.61 | 26.30 | 25.28 | 26.20 | 25,074 | +0.44(+1.71%) |
Apr 22, 2024 | 25.95 | 26.36 | 25.72 | 25.76 | 45,455 | -1.08(-4.02%) |
Apr 19, 2024 | 26.58 | 26.97 | 26.58 | 26.84 | 26,941 | +0.31(+1.17%) |
Apr 18, 2024 | 26.77 | 26.77 | 26.40 | 26.53 | 21,597 | +0.12(+0.45%) |
Apr 17, 2024 | 26.20 | 26.60 | 26.13 | 26.41 | 29,848 | +0.37(+1.42%) |
Apr 16, 2024 | 26.29 | 26.29 | 25.62 | 26.04 | 26,793 | -0.31(-1.18%) |
Apr 15, 2024 | 27.05 | 27.05 | 26.01 | 26.35 | 42,493 | -0.30(-1.13%) |
Apr 12, 2024 | 27.54 | 28.09 | 26.44 | 26.65 | 70,184 | -0.36(-1.33%) |
Apr 11, 2024 | 27.01 | 27.07 | 26.55 | 27.01 | 22,033 | +0.23(+0.86%) |
Apr 10, 2024 | 26.30 | 26.98 | 26.26 | 26.78 | 32,726 | -0.24(-0.89%) |
Apr 09, 2024 | 26.96 | 27.31 | 26.88 | 27.02 | 100,958 | +0.40(+1.49%) |
Apr 08, 2024 | 26.95 | 27.25 | 26.31 | 26.62 | 75,285 | -0.02(-0.08%) |
Apr 05, 2024 | 26.01 | 26.85 | 25.96 | 26.65 | 35,240 | +0.67(+2.57%) |
Apr 04, 2024 | 26.29 | 26.29 | 25.88 | 25.98 | 37,677 | -0.22(-0.82%) |
Apr 03, 2024 | 25.71 | 26.31 | 25.71 | 26.20 | 40,635 | +0.50(+1.93%) |
Apr 02, 2024 | 25.83 | 25.85 | 25.52 | 25.70 | 41,362 | +0.02(+0.08%) |