Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 26.84 | 26.89 | 26.78 | 26.87 | 4,080,505 | +0.03(+0.11%) |
Jun 24, 2024 | 26.83 | 26.89 | 26.80 | 26.84 | 2,727,484 | +0.00(+0.00%) |
Jun 21, 2024 | 26.70 | 26.84 | 26.69 | 26.84 | 5,015,065 | +0.16(+0.60%) |
Jun 20, 2024 | 26.67 | 26.76 | 26.62 | 26.68 | 5,487,903 | +0.02(+0.08%) |
Jun 18, 2024 | 26.78 | 26.79 | 26.64 | 26.66 | 6,302,793 | -0.09(-0.34%) |
Jun 17, 2024 | 26.87 | 26.88 | 26.64 | 26.75 | 5,163,905 | -0.12(-0.45%) |
Jun 14, 2024 | 26.85 | 26.88 | 26.80 | 26.87 | 2,563,489 | +0.07(+0.26%) |
Jun 13, 2024 | 26.79 | 26.84 | 26.79 | 26.80 | 2,609,049 | +0.01(+0.04%) |
Jun 12, 2024 | 26.78 | 26.84 | 26.77 | 26.79 | 3,482,980 | +0.05(+0.19%) |
Jun 11, 2024 | 26.75 | 26.79 | 26.74 | 26.74 | 3,011,124 | -0.05(-0.19%) |
Jun 10, 2024 | 26.81 | 26.84 | 26.75 | 26.79 | 2,387,914 | -0.02(-0.07%) |
Jun 07, 2024 | 26.82 | 26.88 | 26.80 | 26.81 | 5,241,905 | -0.03(-0.11%) |
Jun 06, 2024 | 26.84 | 26.87 | 26.82 | 26.84 | 2,446,800 | +0.04(+0.15%) |
Jun 05, 2024 | 26.76 | 26.86 | 26.75 | 26.80 | 2,439,804 | +0.04(+0.15%) |
Jun 04, 2024 | 26.79 | 26.79 | 26.73 | 26.76 | 2,545,410 | -0.06(-0.22%) |
Jun 03, 2024 | 26.78 | 26.82 | 26.71 | 26.82 | 2,771,370 | +0.05(+0.19%) |
May 31, 2024 | 26.72 | 26.77 | 26.69 | 26.77 | 938,877 | +0.07(+0.26%) |
May 30, 2024 | 26.69 | 26.81 | 26.66 | 26.70 | 1,533,832 | +0.00(+0.00%) |
May 29, 2024 | 26.65 | 26.76 | 26.64 | 26.70 | 1,540,837 | +0.01(+0.04%) |
May 28, 2024 | 26.69 | 26.75 | 26.62 | 26.69 | 2,728,789 | -0.02(-0.07%) |
May 24, 2024 | 26.70 | 26.80 | 26.68 | 26.71 | 1,546,679 | +0.06(+0.22%) |
May 23, 2024 | 26.70 | 26.75 | 26.60 | 26.65 | 2,451,396 | -0.02(-0.07%) |
May 22, 2024 | 26.72 | 26.75 | 26.66 | 26.67 | 2,767,706 | -0.04(-0.15%) |
May 21, 2024 | 26.84 | 26.95 | 26.71 | 26.71 | 4,078,856 | -0.17(-0.63%) |
May 20, 2024 | 26.62 | 26.90 | 26.60 | 26.88 | 2,996,142 | +0.23(+0.86%) |
May 17, 2024 | 26.64 | 26.71 | 26.60 | 26.65 | 3,190,162 | +0.03(+0.11%) |
May 16, 2024 | 26.58 | 26.66 | 26.58 | 26.62 | 2,491,275 | +0.06(+0.23%) |
May 15, 2024 | 26.49 | 26.63 | 26.48 | 26.56 | 3,619,406 | +0.08(+0.30%) |
May 14, 2024 | 26.42 | 26.49 | 26.40 | 26.48 | 2,158,554 | +0.05(+0.19%) |
May 13, 2024 | 26.43 | 26.43 | 26.34 | 26.43 | 2,165,745 | +0.02(+0.08%) |
May 10, 2024 | 26.40 | 26.43 | 26.34 | 26.41 | 5,344,150 | +0.06(+0.23%) |
May 09, 2024 | 26.40 | 26.43 | 26.33 | 26.35 | 8,409,832 | -0.06(-0.23%) |
May 08, 2024 | 26.41 | 26.44 | 26.38 | 26.41 | 1,553,302 | +0.01(+0.04%) |
May 07, 2024 | 26.47 | 26.47 | 26.39 | 26.40 | 2,727,448 | +0.00(+0.00%) |
May 06, 2024 | 26.46 | 26.48 | 26.39 | 26.40 | 3,097,891 | -0.04(-0.15%) |
May 03, 2024 | 26.48 | 26.49 | 26.41 | 26.44 | 1,768,941 | +0.01(+0.04%) |
May 02, 2024 | 26.39 | 26.50 | 26.38 | 26.43 | 2,011,204 | +0.08(+0.30%) |
May 01, 2024 | 26.35 | 26.42 | 26.33 | 26.35 | 2,376,753 | +0.00(+0.00%) |
Apr 30, 2024 | 26.38 | 26.41 | 26.33 | 26.35 | 6,046,809 | -0.04(-0.15%) |
Apr 29, 2024 | 26.42 | 26.47 | 26.36 | 26.39 | 2,809,410 | -0.05(-0.19%) |
Apr 26, 2024 | 26.40 | 26.47 | 26.35 | 26.44 | 1,626,091 | +0.07(+0.26%) |
Apr 25, 2024 | 26.31 | 26.43 | 26.28 | 26.37 | 1,455,741 | -0.01(-0.04%) |
Apr 24, 2024 | 26.32 | 26.38 | 26.28 | 26.38 | 4,174,727 | +0.09(+0.34%) |
Apr 23, 2024 | 26.39 | 26.43 | 26.29 | 26.29 | 2,210,840 | -0.07(-0.27%) |
Apr 22, 2024 | 26.43 | 26.48 | 26.34 | 26.36 | 1,740,882 | -0.08(-0.30%) |
Apr 19, 2024 | 26.34 | 26.44 | 26.28 | 26.44 | 1,464,084 | +0.06(+0.23%) |
Apr 18, 2024 | 26.27 | 26.39 | 26.26 | 26.38 | 4,943,445 | +0.11(+0.42%) |
Apr 17, 2024 | 26.34 | 26.34 | 26.24 | 26.27 | 6,583,468 | -0.03(-0.11%) |
Apr 16, 2024 | 26.33 | 26.38 | 26.23 | 26.30 | 8,336,265 | -0.02(-0.08%) |
Apr 15, 2024 | 26.34 | 26.45 | 26.32 | 26.32 | 5,180,850 | -0.03(-0.11%) |
Apr 12, 2024 | 26.34 | 26.42 | 26.29 | 26.35 | 3,956,793 | +0.01(+0.04%) |
Apr 11, 2024 | 26.38 | 26.41 | 26.31 | 26.34 | 2,880,938 | +0.01(+0.04%) |
Apr 10, 2024 | 26.44 | 26.48 | 26.33 | 26.33 | 8,024,660 | -0.17(-0.64%) |
Apr 09, 2024 | 26.45 | 26.54 | 26.41 | 26.50 | 2,206,217 | +0.01(+0.04%) |
Apr 08, 2024 | 26.41 | 26.57 | 26.34 | 26.49 | 3,740,126 | +0.18(+0.68%) |
Apr 05, 2024 | 26.30 | 26.49 | 26.20 | 26.31 | 7,363,739 | +0.04(+0.15%) |
Apr 04, 2024 | 26.14 | 26.34 | 26.09 | 26.27 | 13,579,063 | +0.13(+0.50%) |
Apr 03, 2024 | 25.87 | 26.26 | 25.80 | 26.14 | 42,188,644 | +0.39(+1.51%) |
Apr 02, 2024 | 25.19 | 26.00 | 25.01 | 25.75 | 49,034,908 | +0.52(+2.06%) |