Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.46 | 25.86 | 25.46 | 25.56 | 6,877 | -0.03(-0.12%) |
May 23, 2024 | 25.80 | 25.80 | 25.57 | 25.59 | 13,514 | -0.12(-0.47%) |
May 22, 2024 | 25.72 | 25.90 | 25.70 | 25.71 | 10,247 | -0.08(-0.31%) |
May 21, 2024 | 25.94 | 25.95 | 25.76 | 25.79 | 25,679 | -0.16(-0.62%) |
May 20, 2024 | 25.90 | 26.00 | 25.90 | 25.95 | 6,299 | +0.04(+0.15%) |
May 17, 2024 | 25.96 | 26.01 | 25.91 | 25.91 | 10,160 | -0.14(-0.54%) |
May 16, 2024 | 25.92 | 26.05 | 25.91 | 26.05 | 13,848 | +0.00(+0.02%) |
May 15, 2024 | 26.10 | 26.15 | 25.96 | 26.05 | 21,515 | +0.04(+0.13%) |
May 14, 2024 | 25.79 | 26.16 | 25.79 | 26.01 | 27,467 | +0.15(+0.58%) |
May 13, 2024 | 25.90 | 26.09 | 25.76 | 25.86 | 12,286 | +0.10(+0.39%) |
May 10, 2024 | 25.92 | 26.00 | 25.76 | 25.76 | 16,414 | -0.16(-0.62%) |
May 09, 2024 | 26.05 | 26.05 | 25.91 | 25.92 | 7,021 | +0.03(+0.12%) |
May 08, 2024 | 26.04 | 26.13 | 25.88 | 25.89 | 14,567 | -0.25(-0.96%) |
May 07, 2024 | 26.22 | 26.22 | 26.07 | 26.14 | 16,864 | -0.04(-0.17%) |
May 06, 2024 | 26.15 | 26.22 | 26.09 | 26.18 | 13,358 | +0.05(+0.21%) |
May 03, 2024 | 26.21 | 26.21 | 26.08 | 26.13 | 9,541 | +0.05(+0.19%) |
May 02, 2024 | 25.95 | 26.20 | 25.93 | 26.08 | 17,898 | -0.06(-0.23%) |
May 01, 2024 | 25.98 | 26.14 | 25.91 | 26.14 | 26,789 | +0.15(+0.58%) |
Apr 30, 2024 | 25.57 | 26.19 | 25.47 | 25.99 | 127,572 | +0.31(+1.21%) |
Apr 29, 2024 | 25.28 | 25.73 | 25.27 | 25.68 | 17,601 | +0.44(+1.74%) |
Apr 26, 2024 | 25.20 | 25.37 | 25.20 | 25.24 | 20,496 | +0.01(+0.06%) |
Apr 25, 2024 | 25.23 | 25.24 | 25.12 | 25.23 | 13,188 | -0.07(-0.30%) |
Apr 24, 2024 | 25.33 | 25.42 | 25.20 | 25.30 | 24,970 | +0.00(+0.00%) |
Apr 23, 2024 | 25.20 | 25.54 | 25.20 | 25.30 | 17,678 | +0.09(+0.36%) |
Apr 22, 2024 | 25.43 | 25.46 | 25.21 | 25.21 | 24,487 | +0.01(+0.04%) |
Apr 19, 2024 | 25.16 | 25.28 | 25.12 | 25.20 | 10,603 | +0.05(+0.20%) |
Apr 18, 2024 | 25.40 | 25.58 | 25.15 | 25.15 | 17,568 | -0.15(-0.59%) |
Apr 17, 2024 | 25.43 | 25.45 | 25.27 | 25.30 | 8,050 | +0.19(+0.76%) |
Apr 16, 2024 | 25.18 | 25.21 | 25.07 | 25.11 | 16,938 | +0.02(+0.08%) |
Apr 15, 2024 | 25.23 | 25.23 | 25.06 | 25.09 | 15,638 | -0.14(-0.55%) |
Apr 12, 2024 | 25.37 | 25.37 | 25.22 | 25.23 | 12,600 | -0.09(-0.36%) |
Apr 11, 2024 | 25.26 | 25.37 | 25.22 | 25.32 | 17,619 | +0.06(+0.24%) |
Apr 10, 2024 | 25.32 | 25.38 | 25.19 | 25.26 | 23,661 | -0.11(-0.43%) |
Apr 09, 2024 | 25.57 | 25.57 | 25.34 | 25.37 | 18,393 | -0.04(-0.16%) |
Apr 08, 2024 | 25.47 | 25.62 | 25.40 | 25.41 | 25,224 | -0.07(-0.28%) |
Apr 05, 2024 | 25.65 | 25.68 | 25.48 | 25.48 | 23,228 | -0.10(-0.39%) |
Apr 04, 2024 | 25.87 | 25.89 | 25.54 | 25.58 | 13,738 | +0.02(+0.08%) |
Apr 03, 2024 | 25.75 | 25.89 | 25.51 | 25.56 | 17,789 | -0.05(-0.20%) |
Apr 02, 2024 | 25.76 | 25.87 | 25.57 | 25.61 | 22,967 | -0.27(-1.04%) |
Apr 01, 2024 | 26.07 | 26.22 | 25.77 | 25.88 | 38,294 | -0.32(-1.22%) |
Mar 28, 2024 | 26.10 | 26.60 | 26.06 | 26.20 | 187,087 | +0.14(+0.54%) |
Mar 27, 2024 | 26.20 | 26.21 | 25.93 | 26.06 | 55,261 | -0.04(-0.15%) |
Mar 26, 2024 | 26.30 | 26.30 | 26.04 | 26.10 | 48,288 | -0.19(-0.72%) |
Mar 25, 2024 | 26.32 | 26.58 | 26.22 | 26.29 | 28,598 | -0.38(-1.42%) |
Mar 22, 2024 | 26.62 | 26.67 | 26.31 | 26.67 | 12,241 | +0.08(+0.30%) |
Mar 21, 2024 | 26.87 | 26.87 | 26.51 | 26.59 | 33,512 | -0.31(-1.15%) |
Mar 20, 2024 | 26.52 | 26.90 | 26.39 | 26.90 | 24,910 | +0.24(+0.90%) |
Mar 19, 2024 | 26.22 | 26.70 | 26.15 | 26.66 | 31,172 | +0.44(+1.68%) |
Mar 18, 2024 | 26.12 | 26.22 | 26.03 | 26.22 | 12,082 | +0.14(+0.56%) |
Mar 15, 2024 | 26.13 | 26.13 | 25.83 | 26.07 | 27,182 | -0.02(-0.06%) |
Mar 14, 2024 | 26.14 | 26.14 | 25.93 | 26.09 | 26,168 | +0.10(+0.40%) |
Mar 13, 2024 | 25.87 | 26.04 | 25.80 | 25.99 | 12,516 | +0.08(+0.30%) |
Mar 12, 2024 | 25.82 | 25.93 | 25.74 | 25.91 | 21,412 | -0.01(-0.04%) |
Mar 11, 2024 | 25.86 | 25.95 | 25.78 | 25.92 | 14,567 | +0.04(+0.15%) |
Mar 08, 2024 | 25.88 | 25.88 | 25.78 | 25.88 | 13,968 | +0.00(+0.00%) |
Mar 07, 2024 | 25.82 | 25.88 | 25.80 | 25.88 | 16,756 | +0.00(+0.00%) |
Mar 06, 2024 | 25.97 | 25.97 | 25.74 | 25.88 | 16,931 | +0.12(+0.46%) |
Mar 05, 2024 | 25.65 | 25.77 | 25.56 | 25.76 | 14,847 | +0.17(+0.65%) |
Mar 04, 2024 | 25.92 | 25.92 | 25.53 | 25.59 | 10,635 | -0.23(-0.88%) |