Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 26.53 | 26.57 | 26.50 | 26.56 | 78,855 | +0.05(+0.19%) |
May 09, 2024 | 26.60 | 26.60 | 26.51 | 26.51 | 132,293 | -0.11(-0.41%) |
May 08, 2024 | 26.64 | 26.64 | 26.58 | 26.62 | 2,857,068 | +0.07(+0.26%) |
May 07, 2024 | 26.52 | 26.57 | 26.48 | 26.55 | 52,056 | +0.07(+0.26%) |
May 06, 2024 | 26.44 | 26.49 | 26.44 | 26.48 | 231,883 | -0.01(-0.04%) |
May 03, 2024 | 26.39 | 26.56 | 26.35 | 26.49 | 378,686 | -0.06(-0.23%) |
May 02, 2024 | 26.65 | 26.67 | 26.50 | 26.55 | 220,930 | -0.18(-0.67%) |
May 01, 2024 | 26.75 | 26.84 | 26.64 | 26.73 | 1,208,551 | -0.02(-0.07%) |
Apr 30, 2024 | 26.68 | 26.77 | 26.68 | 26.75 | 44,676 | +0.15(+0.56%) |
Apr 29, 2024 | 26.65 | 26.65 | 26.54 | 26.60 | 112,878 | -0.10(-0.37%) |
Apr 26, 2024 | 26.65 | 26.73 | 26.64 | 26.70 | 53,331 | +0.10(+0.38%) |
Apr 25, 2024 | 26.73 | 26.73 | 26.58 | 26.60 | 299,429 | -0.05(-0.19%) |
Apr 24, 2024 | 26.63 | 26.67 | 26.60 | 26.65 | 56,412 | +0.05(+0.19%) |
Apr 23, 2024 | 26.70 | 26.70 | 26.57 | 26.60 | 94,486 | -0.09(-0.34%) |
Apr 22, 2024 | 26.71 | 26.75 | 26.66 | 26.69 | 104,736 | +0.01(+0.04%) |
Apr 19, 2024 | 26.65 | 26.72 | 26.64 | 26.68 | 62,194 | +0.02(+0.06%) |
Apr 18, 2024 | 26.61 | 26.68 | 26.61 | 26.66 | 51,065 | +0.04(+0.17%) |
Apr 17, 2024 | 26.64 | 26.68 | 26.58 | 26.62 | 385,848 | -0.08(-0.30%) |
Apr 16, 2024 | 26.66 | 26.74 | 26.66 | 26.70 | 173,136 | +0.10(+0.38%) |
Apr 15, 2024 | 26.58 | 26.62 | 26.55 | 26.60 | 92,587 | +0.05(+0.19%) |
Apr 12, 2024 | 26.54 | 26.61 | 26.53 | 26.55 | 878,105 | +0.17(+0.64%) |
Apr 11, 2024 | 26.29 | 26.43 | 26.29 | 26.38 | 779,205 | +0.02(+0.08%) |
Apr 10, 2024 | 26.23 | 26.39 | 26.23 | 26.36 | 121,374 | +0.23(+0.88%) |
Apr 09, 2024 | 26.08 | 26.14 | 26.07 | 26.13 | 46,946 | +0.01(+0.03%) |
Apr 08, 2024 | 26.16 | 26.17 | 26.12 | 26.12 | 156,278 | -0.04(-0.15%) |
Apr 05, 2024 | 26.24 | 26.24 | 26.15 | 26.16 | 77,280 | -0.01(-0.04%) |
Apr 04, 2024 | 26.09 | 26.17 | 26.07 | 26.17 | 52,959 | -0.03(-0.11%) |
Apr 03, 2024 | 26.26 | 26.30 | 26.12 | 26.20 | 63,709 | -0.05(-0.19%) |
Apr 02, 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 234,028 | -0.03(-0.11%) |
Apr 01, 2024 | 26.19 | 26.29 | 25.95 | 26.28 | 555,636 | +0.08(+0.31%) |
Mar 28, 2024 | 26.17 | 26.20 | 26.16 | 26.20 | 242,812 | +0.07(+0.29%) |
Mar 27, 2024 | 26.17 | 26.17 | 26.12 | 26.12 | 46,060 | -0.07(-0.25%) |
Mar 26, 2024 | 26.11 | 26.19 | 26.11 | 26.19 | 66,594 | +0.07(+0.27%) |
Mar 25, 2024 | 26.13 | 26.15 | 26.11 | 26.12 | 151,964 | -0.07(-0.27%) |
Mar 22, 2024 | 26.13 | 26.20 | 26.13 | 26.19 | 99,826 | +0.12(+0.46%) |
Mar 21, 2024 | 26.00 | 26.08 | 26.00 | 26.07 | 27,832 | +0.14(+0.54%) |
Mar 20, 2024 | 26.07 | 26.11 | 25.92 | 25.93 | 188,659 | -0.11(-0.42%) |
Mar 19, 2024 | 26.08 | 26.08 | 26.03 | 26.04 | 108,860 | +0.06(+0.23%) |
Mar 18, 2024 | 25.91 | 25.98 | 25.91 | 25.98 | 107,116 | +0.07(+0.27%) |
Mar 15, 2024 | 25.89 | 25.93 | 25.88 | 25.91 | 83,370 | +0.03(+0.12%) |
Mar 14, 2024 | 25.80 | 25.89 | 25.80 | 25.88 | 70,617 | +0.12(+0.47%) |
Mar 13, 2024 | 25.79 | 25.79 | 25.73 | 25.76 | 23,080 | -0.04(-0.16%) |
Mar 12, 2024 | 25.79 | 25.85 | 25.79 | 25.80 | 112,933 | +0.04(+0.16%) |
Mar 11, 2024 | 25.76 | 25.78 | 25.74 | 25.76 | 63,605 | -0.01(-0.06%) |
Mar 08, 2024 | 25.70 | 25.82 | 25.69 | 25.77 | 467,059 | +0.01(+0.06%) |
Mar 07, 2024 | 25.86 | 25.87 | 25.76 | 25.76 | 108,877 | -0.12(-0.46%) |
Mar 06, 2024 | 25.93 | 25.93 | 25.85 | 25.88 | 37,132 | -0.09(-0.35%) |
Mar 05, 2024 | 25.96 | 26.00 | 25.94 | 25.97 | 454,847 | -0.01(-0.04%) |
Mar 04, 2024 | 26.00 | 26.00 | 25.96 | 25.98 | 99,841 | -0.03(-0.12%) |