Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 25.36 | 25.36 | 24.88 | 24.99 | 540,875 | -0.43(-1.69%) |
May 28, 2024 | 25.23 | 25.48 | 25.18 | 25.42 | 464,315 | +0.27(+1.07%) |
May 24, 2024 | 25.24 | 25.35 | 25.07 | 25.15 | 406,772 | +0.04(+0.16%) |
May 23, 2024 | 25.45 | 25.56 | 25.05 | 25.11 | 769,081 | -0.23(-0.91%) |
May 22, 2024 | 25.74 | 25.74 | 25.24 | 25.34 | 745,308 | -0.51(-1.97%) |
May 21, 2024 | 25.90 | 26.11 | 25.83 | 25.85 | 382,537 | -0.13(-0.50%) |
May 20, 2024 | 26.10 | 26.15 | 25.91 | 25.98 | 488,716 | -0.09(-0.35%) |
May 17, 2024 | 25.80 | 26.12 | 25.78 | 26.07 | 367,413 | +0.33(+1.28%) |
May 16, 2024 | 25.76 | 25.93 | 25.67 | 25.74 | 405,196 | -0.06(-0.23%) |
May 15, 2024 | 25.71 | 25.84 | 25.33 | 25.80 | 400,597 | +0.05(+0.19%) |
May 14, 2024 | 25.65 | 25.76 | 25.55 | 25.75 | 357,526 | +0.08(+0.31%) |
May 13, 2024 | 25.83 | 25.89 | 25.57 | 25.67 | 287,466 | -0.07(-0.27%) |
May 10, 2024 | 25.99 | 26.04 | 25.66 | 25.74 | 326,414 | -0.18(-0.69%) |
May 09, 2024 | 25.61 | 25.92 | 25.60 | 25.92 | 343,414 | +0.37(+1.45%) |
May 08, 2024 | 25.48 | 25.68 | 25.41 | 25.55 | 302,878 | -0.03(-0.12%) |
May 07, 2024 | 25.65 | 25.78 | 25.58 | 25.58 | 348,225 | -0.03(-0.12%) |
May 06, 2024 | 25.49 | 25.85 | 25.49 | 25.61 | 439,279 | +0.23(+0.91%) |
May 03, 2024 | 25.44 | 25.44 | 25.07 | 25.38 | 488,965 | +0.02(+0.08%) |
May 02, 2024 | 25.34 | 25.51 | 25.23 | 25.36 | 571,596 | +0.15(+0.60%) |
May 01, 2024 | 25.58 | 25.66 | 25.06 | 25.21 | 779,870 | -0.42(-1.64%) |
Apr 30, 2024 | 26.32 | 26.37 | 25.61 | 25.63 | 474,192 | -0.80(-3.03%) |
Apr 29, 2024 | 26.20 | 26.47 | 26.20 | 26.43 | 306,160 | +0.18(+0.69%) |
Apr 26, 2024 | 26.21 | 26.33 | 25.97 | 26.25 | 403,106 | -0.22(-0.83%) |
Apr 25, 2024 | 26.28 | 26.52 | 26.09 | 26.47 | 398,627 | +0.14(+0.53%) |
Apr 24, 2024 | 26.21 | 26.36 | 26.04 | 26.33 | 447,111 | +0.03(+0.11%) |
Apr 23, 2024 | 26.05 | 26.30 | 25.91 | 26.30 | 513,336 | +0.16(+0.61%) |
Apr 22, 2024 | 25.89 | 26.34 | 25.66 | 26.14 | 579,172 | +0.14(+0.54%) |
Apr 19, 2024 | 25.72 | 26.15 | 25.69 | 26.00 | 881,317 | +0.31(+1.21%) |
Apr 18, 2024 | 25.82 | 25.93 | 25.60 | 25.69 | 880,406 | -0.06(-0.23%) |
Apr 17, 2024 | 25.81 | 26.05 | 25.60 | 25.75 | 826,019 | -0.11(-0.43%) |
Apr 16, 2024 | 26.03 | 26.11 | 25.65 | 25.86 | 838,697 | -0.22(-0.84%) |
Apr 15, 2024 | 26.49 | 26.57 | 26.04 | 26.08 | 654,182 | -0.25(-0.95%) |
Apr 12, 2024 | 26.91 | 27.11 | 26.21 | 26.33 | 673,520 | -0.40(-1.50%) |
Apr 11, 2024 | 26.88 | 26.88 | 26.39 | 26.73 | 716,845 | -0.08(-0.30%) |
Apr 10, 2024 | 26.65 | 26.88 | 26.52 | 26.81 | 789,931 | +0.10(+0.37%) |
Apr 09, 2024 | 26.78 | 26.88 | 26.52 | 26.71 | 714,261 | +0.02(+0.07%) |
Apr 08, 2024 | 26.89 | 26.95 | 26.65 | 26.69 | 801,326 | -0.18(-0.67%) |
Apr 05, 2024 | 26.67 | 26.96 | 26.52 | 26.87 | 862,690 | +0.30(+1.13%) |
Apr 04, 2024 | 26.65 | 26.75 | 26.48 | 26.57 | 1,268,292 | -0.04(-0.15%) |
Apr 03, 2024 | 26.51 | 26.64 | 26.44 | 26.61 | 814,984 | +0.21(+0.80%) |
Apr 02, 2024 | 26.18 | 26.44 | 26.07 | 26.40 | 806,805 | +0.34(+1.30%) |
Apr 01, 2024 | 25.97 | 26.13 | 25.71 | 26.06 | 989,594 | +0.19(+0.73%) |
Mar 28, 2024 | 25.75 | 25.93 | 25.92 | 25.87 | 3,154,813 | +0.26(+1.02%) |
Mar 27, 2024 | 25.32 | 25.62 | 25.27 | 25.61 | 428,188 | +0.25(+0.99%) |
Mar 26, 2024 | 25.60 | 25.64 | 25.32 | 25.36 | 534,325 | -0.19(-0.74%) |
Mar 25, 2024 | 25.38 | 25.73 | 25.38 | 25.55 | 442,847 | +0.24(+0.95%) |
Mar 22, 2024 | 25.39 | 25.46 | 25.28 | 25.31 | 472,734 | -0.09(-0.35%) |
Mar 21, 2024 | 25.32 | 25.45 | 25.23 | 25.40 | 504,920 | +0.13(+0.51%) |
Mar 20, 2024 | 25.13 | 25.34 | 25.08 | 25.27 | 747,609 | +0.01(+0.04%) |
Mar 19, 2024 | 24.95 | 25.27 | 24.95 | 25.26 | 691,647 | +0.30(+1.20%) |
Mar 18, 2024 | 24.96 | 25.04 | 24.78 | 24.96 | 655,748 | +0.08(+0.32%) |
Mar 15, 2024 | 24.76 | 25.06 | 24.75 | 24.88 | 874,286 | +0.08(+0.34%) |
Mar 14, 2024 | 24.66 | 24.81 | 24.56 | 24.80 | 409,142 | +0.27(+1.09%) |
Mar 13, 2024 | 24.40 | 24.70 | 24.40 | 24.53 | 592,467 | +0.34(+1.40%) |
Mar 12, 2024 | 24.25 | 24.28 | 24.07 | 24.19 | 290,131 | -0.03(-0.12%) |
Mar 11, 2024 | 23.97 | 24.24 | 23.82 | 24.22 | 294,930 | +0.22(+0.91%) |
Mar 08, 2024 | 23.90 | 24.01 | 23.85 | 24.00 | 739,189 | +0.10(+0.42%) |
Mar 07, 2024 | 23.74 | 24.04 | 23.73 | 23.90 | 721,671 | +0.18(+0.75%) |
Mar 06, 2024 | 23.83 | 23.95 | 23.66 | 23.72 | 808,003 | +0.08(+0.34%) |
Mar 05, 2024 | 23.47 | 23.80 | 23.42 | 23.64 | 646,841 | +0.17(+0.72%) |
Mar 04, 2024 | 23.73 | 23.80 | 23.46 | 23.48 | 932,769 | -0.28(-1.17%) |