Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 25.93 | 25.96 | 25.85 | 25.88 | 6,141 | -0.07(-0.28%) |
Jun 26, 2024 | 25.93 | 25.95 | 25.87 | 25.95 | 3,462 | -0.08(-0.31%) |
Jun 25, 2024 | 26.18 | 26.18 | 25.99 | 26.03 | 2,495 | -0.12(-0.46%) |
Jun 24, 2024 | 26.02 | 26.24 | 26.02 | 26.15 | 1,430 | +0.15(+0.59%) |
Jun 21, 2024 | 26.07 | 26.07 | 25.99 | 26.00 | 2,727 | +0.03(+0.10%) |
Jun 20, 2024 | 25.81 | 25.99 | 25.81 | 25.98 | 6,812 | +0.20(+0.79%) |
Jun 18, 2024 | 25.81 | 25.81 | 25.77 | 25.77 | 3,373 | -0.00(-0.02%) |
Jun 17, 2024 | 25.72 | 25.79 | 25.68 | 25.78 | 5,520 | -0.07(-0.26%) |
Jun 14, 2024 | 25.83 | 25.84 | 25.83 | 25.84 | 217 | -0.07(-0.27%) |
Jun 13, 2024 | 25.79 | 25.92 | 25.79 | 25.91 | 5,801 | -0.21(-0.79%) |
Jun 12, 2024 | 26.33 | 26.33 | 26.07 | 26.12 | 7,495 | -0.12(-0.46%) |
Jun 11, 2024 | 26.18 | 26.24 | 26.18 | 26.24 | 1,298 | -0.21(-0.79%) |
Jun 10, 2024 | 26.29 | 26.45 | 26.29 | 26.45 | 1,639 | -0.01(-0.03%) |
Jun 07, 2024 | 26.50 | 26.50 | 26.45 | 26.46 | 2,470 | -0.08(-0.28%) |
Jun 06, 2024 | 26.30 | 26.54 | 26.30 | 26.54 | 1,624 | +0.14(+0.54%) |
Jun 05, 2024 | 26.52 | 26.52 | 26.34 | 26.39 | 1,970 | -0.22(-0.84%) |
Jun 04, 2024 | 26.51 | 26.62 | 26.51 | 26.62 | 987 | +0.04(+0.16%) |
Jun 03, 2024 | 26.57 | 26.66 | 26.42 | 26.57 | 15,671 | -0.07(-0.27%) |
May 31, 2024 | 26.50 | 26.65 | 26.50 | 26.65 | 420 | +0.45(+1.74%) |
May 30, 2024 | 26.02 | 26.19 | 26.02 | 26.19 | 1,059 | +0.08(+0.32%) |
May 29, 2024 | 26.16 | 26.16 | 26.11 | 26.11 | 3,300 | -0.32(-1.19%) |
May 28, 2024 | 26.59 | 26.59 | 26.37 | 26.42 | 3,434 | -0.19(-0.73%) |
May 24, 2024 | 26.63 | 26.63 | 26.61 | 26.62 | 1,790 | +0.02(+0.06%) |
May 23, 2024 | 26.81 | 26.81 | 26.60 | 26.60 | 3,041 | -0.42(-1.54%) |
May 22, 2024 | 27.02 | 27.12 | 27.00 | 27.02 | 3,480 | -0.09(-0.32%) |
May 21, 2024 | 27.12 | 27.12 | 27.05 | 27.10 | 4,697 | -0.06(-0.22%) |
May 20, 2024 | 27.17 | 27.25 | 27.16 | 27.16 | 5,798 | -0.14(-0.50%) |
May 17, 2024 | 27.13 | 27.30 | 27.13 | 27.30 | 4,126 | +0.12(+0.46%) |
May 16, 2024 | 26.96 | 27.17 | 26.96 | 27.17 | 810 | +0.23(+0.85%) |
May 15, 2024 | 26.96 | 26.96 | 26.94 | 26.94 | 2,001 | +0.05(+0.17%) |
May 14, 2024 | 26.94 | 26.96 | 26.79 | 26.90 | 975 | -0.04(-0.16%) |
May 13, 2024 | 26.98 | 27.03 | 26.94 | 26.94 | 2,648 | +0.00(+0.01%) |
May 10, 2024 | 26.84 | 26.94 | 26.84 | 26.94 | 1,228 | +0.17(+0.64%) |
May 09, 2024 | 26.72 | 26.77 | 26.68 | 26.77 | 3,397 | +0.11(+0.41%) |
May 08, 2024 | 26.66 | 26.68 | 26.66 | 26.66 | 3,981 | +0.04(+0.15%) |
May 07, 2024 | 26.60 | 26.62 | 26.60 | 26.62 | 3,004 | +0.17(+0.66%) |
May 06, 2024 | 26.44 | 26.45 | 26.40 | 26.44 | 17,696 | +0.02(+0.06%) |
May 03, 2024 | 26.23 | 26.44 | 26.23 | 26.43 | 4,186 | +0.20(+0.77%) |
May 02, 2024 | 26.28 | 26.28 | 26.23 | 26.23 | 755 | +0.08(+0.30%) |
May 01, 2024 | 26.16 | 26.16 | 26.05 | 26.15 | 926 | +0.20(+0.77%) |
Apr 30, 2024 | 26.06 | 26.06 | 25.95 | 25.95 | 4,532 | -0.31(-1.16%) |
Apr 29, 2024 | 26.11 | 26.29 | 26.11 | 26.26 | 5,346 | +0.13(+0.51%) |
Apr 26, 2024 | 26.14 | 26.14 | 26.12 | 26.12 | 339 | -0.13(-0.51%) |
Apr 25, 2024 | 26.11 | 26.26 | 26.11 | 26.26 | 545 | -0.04(-0.17%) |
Apr 24, 2024 | 26.18 | 26.30 | 26.18 | 26.30 | 3,768 | -0.07(-0.27%) |
Apr 23, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 55 | -0.03(-0.10%) |
Apr 22, 2024 | 26.21 | 26.48 | 26.21 | 26.40 | 2,544 | +0.08(+0.30%) |
Apr 19, 2024 | 26.24 | 26.32 | 26.24 | 26.32 | 3,306 | +0.27(+1.05%) |
Apr 18, 2024 | 26.05 | 26.07 | 25.95 | 26.05 | 2,634 | +0.10(+0.37%) |
Apr 17, 2024 | 25.98 | 26.01 | 25.91 | 25.95 | 828 | +0.07(+0.26%) |
Apr 16, 2024 | 25.93 | 25.93 | 25.88 | 25.88 | 861 | -0.15(-0.59%) |
Apr 15, 2024 | 26.26 | 26.27 | 25.97 | 26.04 | 3,787 | -0.01(-0.05%) |
Apr 12, 2024 | 26.28 | 26.28 | 25.99 | 26.05 | 3,047 | -0.29(-1.12%) |
Apr 11, 2024 | 26.32 | 26.35 | 26.32 | 26.35 | 394 | -0.15(-0.57%) |
Apr 10, 2024 | 26.49 | 26.50 | 26.44 | 26.50 | 2,458 | -0.23(-0.86%) |
Apr 09, 2024 | 26.69 | 26.74 | 26.68 | 26.73 | 2,980 | +0.05(+0.17%) |
Apr 08, 2024 | 26.72 | 26.79 | 26.68 | 26.68 | 2,319 | -0.06(-0.24%) |
Apr 05, 2024 | 26.56 | 26.74 | 26.56 | 26.74 | 748 | +0.10(+0.38%) |
Apr 04, 2024 | 26.86 | 26.86 | 26.60 | 26.64 | 572 | -0.11(-0.42%) |
Apr 03, 2024 | 26.83 | 26.83 | 26.75 | 26.75 | 2,937 | -0.07(-0.27%) |
Apr 02, 2024 | 26.90 | 26.91 | 26.78 | 26.83 | 14,680 | +0.07(+0.27%) |