Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 24.68 | 24.83 | 24.53 | 24.68 | 177,616 | -0.27(-1.08%) |
Jun 20, 2024 | 24.89 | 25.05 | 24.76 | 24.95 | 282,598 | +0.07(+0.28%) |
Jun 18, 2024 | 25.00 | 25.00 | 24.54 | 24.88 | 159,177 | -0.09(-0.36%) |
Jun 17, 2024 | 24.84 | 24.99 | 24.74 | 24.97 | 120,968 | +0.13(+0.52%) |
Jun 14, 2024 | 24.77 | 24.84 | 24.66 | 24.84 | 164,678 | -0.22(-0.88%) |
Jun 13, 2024 | 25.53 | 25.53 | 24.94 | 25.06 | 80,677 | -0.44(-1.73%) |
Jun 12, 2024 | 25.68 | 25.77 | 25.45 | 25.50 | 136,434 | +0.32(+1.27%) |
Jun 11, 2024 | 25.24 | 25.24 | 25.05 | 25.18 | 91,653 | -0.29(-1.14%) |
Jun 10, 2024 | 25.28 | 25.50 | 25.28 | 25.47 | 116,033 | +0.10(+0.39%) |
Jun 07, 2024 | 25.48 | 25.54 | 25.36 | 25.37 | 149,260 | -0.39(-1.51%) |
Jun 06, 2024 | 25.72 | 25.83 | 25.61 | 25.76 | 153,570 | +0.03(+0.12%) |
Jun 05, 2024 | 25.64 | 25.73 | 25.50 | 25.73 | 158,244 | +0.05(+0.19%) |
Jun 04, 2024 | 25.77 | 25.78 | 25.58 | 25.68 | 225,849 | -0.17(-0.66%) |
Jun 03, 2024 | 25.92 | 25.92 | 25.74 | 25.85 | 203,767 | +0.03(+0.12%) |
May 31, 2024 | 25.79 | 25.82 | 25.59 | 25.82 | 248,658 | +0.24(+0.94%) |
May 30, 2024 | 25.76 | 25.76 | 25.48 | 25.58 | 275,265 | +0.32(+1.27%) |
May 29, 2024 | 25.39 | 25.39 | 25.21 | 25.26 | 182,153 | -0.45(-1.75%) |
May 28, 2024 | 26.08 | 26.08 | 25.64 | 25.71 | 139,675 | +0.04(+0.16%) |
May 24, 2024 | 25.52 | 25.67 | 25.52 | 25.67 | 145,784 | +0.29(+1.14%) |
May 23, 2024 | 25.79 | 25.79 | 25.33 | 25.38 | 154,131 | -0.17(-0.67%) |
May 22, 2024 | 25.63 | 25.74 | 25.46 | 25.55 | 197,805 | -0.27(-1.05%) |
May 21, 2024 | 25.78 | 25.82 | 25.71 | 25.82 | 204,981 | -0.04(-0.15%) |
May 20, 2024 | 25.86 | 25.92 | 25.82 | 25.86 | 167,335 | +0.05(+0.19%) |
May 17, 2024 | 25.67 | 25.83 | 25.67 | 25.81 | 180,334 | +0.11(+0.43%) |
May 16, 2024 | 25.80 | 25.98 | 25.68 | 25.70 | 239,625 | -0.15(-0.58%) |
May 15, 2024 | 25.74 | 25.85 | 25.63 | 25.85 | 235,082 | +0.25(+0.98%) |
May 14, 2024 | 25.49 | 25.60 | 25.49 | 25.60 | 328,278 | +0.21(+0.83%) |
May 13, 2024 | 25.42 | 25.44 | 25.25 | 25.39 | 144,393 | +0.02(+0.08%) |
May 10, 2024 | 25.41 | 25.54 | 25.33 | 25.37 | 224,185 | +0.04(+0.16%) |
May 09, 2024 | 25.08 | 25.33 | 25.08 | 25.33 | 149,039 | +0.19(+0.76%) |
May 08, 2024 | 25.06 | 25.14 | 24.98 | 25.14 | 276,514 | +0.04(+0.16%) |
May 07, 2024 | 25.07 | 25.17 | 25.05 | 25.10 | 261,401 | +0.00(+0.00%) |
May 06, 2024 | 25.07 | 25.10 | 25.02 | 25.10 | 3,229,908 | +0.21(+0.84%) |
May 03, 2024 | 25.00 | 25.03 | 24.80 | 24.89 | 240,928 | +0.20(+0.81%) |
May 02, 2024 | 24.96 | 24.96 | 24.46 | 24.69 | 181,576 | +0.36(+1.48%) |
May 01, 2024 | 24.43 | 24.61 | 24.23 | 24.33 | 639,311 | -0.06(-0.25%) |
Apr 30, 2024 | 24.61 | 24.66 | 24.39 | 24.39 | 168,561 | -0.40(-1.61%) |
Apr 29, 2024 | 24.70 | 24.80 | 24.62 | 24.79 | 162,017 | +0.31(+1.27%) |
Apr 26, 2024 | 24.37 | 24.54 | 24.37 | 24.48 | 123,928 | +0.19(+0.78%) |
Apr 25, 2024 | 24.08 | 24.31 | 24.03 | 24.29 | 167,574 | -0.13(-0.53%) |
Apr 24, 2024 | 24.49 | 24.49 | 24.33 | 24.42 | 244,705 | -0.09(-0.37%) |
Apr 23, 2024 | 24.29 | 24.54 | 24.27 | 24.51 | 200,723 | +0.20(+0.82%) |
Apr 22, 2024 | 24.22 | 24.34 | 24.13 | 24.31 | 111,652 | +0.23(+0.96%) |
Apr 19, 2024 | 24.13 | 24.17 | 24.01 | 24.08 | 282,029 | -0.07(-0.29%) |
Apr 18, 2024 | 24.24 | 24.31 | 24.10 | 24.15 | 152,013 | +0.03(+0.12%) |
Apr 17, 2024 | 24.17 | 24.23 | 24.01 | 24.12 | 676,891 | +0.04(+0.17%) |
Apr 16, 2024 | 24.21 | 24.21 | 23.99 | 24.08 | 209,095 | -0.30(-1.23%) |
Apr 15, 2024 | 24.81 | 24.81 | 24.33 | 24.38 | 206,008 | -0.10(-0.41%) |
Apr 12, 2024 | 24.75 | 24.77 | 24.44 | 24.48 | 292,879 | -0.41(-1.67%) |
Apr 11, 2024 | 24.77 | 24.93 | 24.66 | 24.89 | 225,444 | +0.07(+0.30%) |
Apr 10, 2024 | 24.87 | 24.93 | 24.70 | 24.82 | 233,868 | -0.34(-1.35%) |
Apr 09, 2024 | 25.26 | 25.27 | 25.05 | 25.16 | 172,571 | +0.04(+0.16%) |
Apr 08, 2024 | 25.00 | 25.16 | 25.00 | 25.12 | 1,653,790 | +0.17(+0.68%) |
Apr 05, 2024 | 24.79 | 25.00 | 24.79 | 24.95 | 1,792,947 | +0.11(+0.44%) |
Apr 04, 2024 | 25.24 | 25.24 | 24.81 | 24.84 | 413,471 | -0.18(-0.72%) |
Apr 03, 2024 | 24.74 | 25.03 | 24.74 | 25.02 | 187,232 | +0.25(+1.01%) |
Apr 02, 2024 | 24.70 | 24.77 | 24.69 | 24.77 | 5,897,624 | -0.21(-0.84%) |