Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.11 | 26.37 | 26.07 | 26.22 | 10,795 | +0.16(+0.61%) |
May 16, 2024 | 26.06 | 26.19 | 26.04 | 26.06 | 15,339 | -0.18(-0.69%) |
May 15, 2024 | 26.12 | 26.24 | 26.09 | 26.24 | 6,297 | +0.43(+1.67%) |
May 14, 2024 | 25.74 | 25.95 | 25.72 | 25.81 | 14,621 | +0.06(+0.23%) |
May 13, 2024 | 25.87 | 25.87 | 25.64 | 25.75 | 19,825 | +0.04(+0.16%) |
May 10, 2024 | 25.74 | 25.75 | 25.64 | 25.71 | 13,818 | +0.10(+0.39%) |
May 09, 2024 | 25.59 | 25.70 | 25.52 | 25.61 | 7,646 | -0.19(-0.74%) |
May 08, 2024 | 25.72 | 25.80 | 25.67 | 25.80 | 18,706 | +0.10(+0.39%) |
May 07, 2024 | 25.68 | 25.79 | 25.59 | 25.70 | 10,195 | -0.05(-0.18%) |
May 06, 2024 | 25.82 | 25.85 | 25.71 | 25.75 | 15,787 | +0.01(+0.03%) |
May 03, 2024 | 25.68 | 25.82 | 25.68 | 25.74 | 7,342 | +0.13(+0.51%) |
May 02, 2024 | 25.40 | 25.74 | 25.39 | 25.61 | 8,737 | +0.28(+1.11%) |
May 01, 2024 | 25.37 | 25.57 | 24.99 | 25.33 | 9,203 | +0.01(+0.04%) |
Apr 30, 2024 | 25.40 | 25.43 | 25.23 | 25.32 | 13,086 | -0.24(-0.94%) |
Apr 29, 2024 | 25.47 | 25.56 | 25.39 | 25.56 | 9,623 | +0.36(+1.43%) |
Apr 26, 2024 | 25.16 | 25.33 | 25.16 | 25.20 | 50,417 | +0.07(+0.28%) |
Apr 25, 2024 | 24.80 | 25.18 | 24.80 | 25.13 | 6,092 | +0.08(+0.32%) |
Apr 24, 2024 | 25.15 | 25.16 | 24.95 | 25.05 | 7,925 | +0.02(+0.06%) |
Apr 23, 2024 | 24.93 | 25.09 | 24.92 | 25.04 | 7,538 | +0.09(+0.38%) |
Apr 22, 2024 | 24.70 | 24.95 | 24.69 | 24.94 | 21,500 | +0.32(+1.30%) |
Apr 19, 2024 | 24.70 | 24.81 | 24.62 | 24.62 | 11,182 | -0.08(-0.32%) |
Apr 18, 2024 | 24.62 | 24.85 | 24.60 | 24.70 | 6,755 | -0.01(-0.04%) |
Apr 17, 2024 | 24.78 | 24.85 | 24.65 | 24.71 | 8,247 | -0.12(-0.48%) |
Apr 16, 2024 | 24.84 | 24.85 | 24.67 | 24.83 | 4,157 | -0.23(-0.92%) |
Apr 15, 2024 | 25.23 | 25.25 | 25.01 | 25.06 | 5,732 | -0.20(-0.77%) |
Apr 12, 2024 | 25.32 | 25.41 | 25.21 | 25.26 | 10,171 | -0.57(-2.22%) |
Apr 11, 2024 | 25.79 | 25.86 | 25.59 | 25.83 | 16,436 | +0.22(+0.88%) |
Apr 10, 2024 | 25.56 | 25.71 | 25.54 | 25.61 | 7,578 | -0.34(-1.33%) |
Apr 09, 2024 | 26.00 | 26.05 | 25.93 | 25.95 | 10,202 | +0.03(+0.12%) |
Apr 08, 2024 | 25.80 | 25.98 | 25.80 | 25.92 | 5,174 | +0.10(+0.39%) |
Apr 05, 2024 | 25.61 | 25.86 | 25.56 | 25.82 | 11,664 | +0.26(+1.02%) |
Apr 04, 2024 | 25.92 | 25.92 | 25.56 | 25.56 | 6,281 | -0.03(-0.12%) |
Apr 03, 2024 | 25.47 | 25.78 | 25.47 | 25.59 | 16,863 | -0.04(-0.16%) |
Apr 02, 2024 | 25.65 | 25.71 | 25.46 | 25.63 | 10,068 | +0.12(+0.48%) |
Apr 01, 2024 | 25.71 | 25.71 | 25.42 | 25.51 | 8,799 | -0.19(-0.75%) |
Mar 28, 2024 | 25.64 | 25.73 | 25.54 | 25.70 | 21,295 | +0.33(+1.30%) |
Mar 27, 2024 | 25.52 | 25.53 | 25.32 | 25.37 | 5,087 | -0.07(-0.29%) |
Mar 26, 2024 | 25.50 | 25.53 | 25.31 | 25.45 | 19,984 | +0.12(+0.45%) |
Mar 25, 2024 | 25.32 | 25.79 | 25.32 | 25.33 | 57,242 | -0.09(-0.35%) |
Mar 22, 2024 | 25.40 | 25.49 | 25.38 | 25.42 | 25,205 | -0.20(-0.78%) |
Mar 21, 2024 | 25.78 | 25.78 | 25.58 | 25.62 | 9,472 | +0.14(+0.55%) |
Mar 20, 2024 | 25.21 | 25.49 | 25.13 | 25.48 | 12,303 | +0.48(+1.92%) |
Mar 19, 2024 | 24.93 | 25.15 | 24.93 | 25.00 | 5,800 | -0.27(-1.07%) |
Mar 18, 2024 | 25.44 | 25.44 | 25.20 | 25.27 | 12,110 | +0.09(+0.36%) |
Mar 15, 2024 | 25.42 | 25.42 | 25.16 | 25.18 | 7,942 | -0.33(-1.29%) |
Mar 14, 2024 | 25.53 | 25.53 | 25.46 | 25.51 | 7,482 | +0.14(+0.55%) |
Mar 13, 2024 | 25.35 | 25.45 | 25.35 | 25.37 | 5,899 | -0.15(-0.59%) |
Mar 12, 2024 | 25.51 | 25.63 | 25.48 | 25.52 | 11,948 | +0.00(+0.00%) |
Mar 11, 2024 | 25.63 | 25.63 | 25.42 | 25.52 | 4,392 | -0.20(-0.78%) |
Mar 08, 2024 | 25.78 | 25.80 | 25.54 | 25.72 | 7,542 | -0.05(-0.19%) |
Mar 07, 2024 | 25.46 | 25.85 | 25.46 | 25.77 | 4,993 | +0.20(+0.78%) |
Mar 06, 2024 | 25.59 | 25.64 | 25.46 | 25.57 | 10,651 | +0.28(+1.11%) |
Mar 05, 2024 | 25.29 | 25.35 | 25.24 | 25.29 | 15,099 | -0.13(-0.51%) |
Mar 04, 2024 | 25.50 | 25.50 | 25.35 | 25.42 | 5,715 | -0.06(-0.24%) |
Mar 01, 2024 | 25.36 | 25.51 | 25.32 | 25.48 | 12,915 | +0.35(+1.39%) |
Feb 29, 2024 | 25.22 | 25.34 | 25.10 | 25.13 | 18,733 | +0.05(+0.20%) |
Feb 28, 2024 | 25.07 | 25.15 | 25.01 | 25.08 | 10,065 | -0.16(-0.63%) |
Feb 27, 2024 | 25.28 | 25.28 | 25.16 | 25.24 | 14,763 | +0.06(+0.24%) |
Feb 26, 2024 | 25.19 | 25.34 | 25.16 | 25.18 | 9,451 | -0.18(-0.70%) |
Feb 23, 2024 | 25.36 | 25.40 | 25.32 | 25.36 | 5,903 | -0.06(-0.22%) |
Feb 22, 2024 | 25.47 | 25.61 | 25.30 | 25.41 | 26,764 | +0.29(+1.13%) |
Feb 21, 2024 | 25.33 | 25.33 | 25.13 | 25.13 | 8,105 | -0.28(-1.10%) |
Feb 20, 2024 | 25.29 | 26.26 | 25.29 | 25.41 | 9,774 | +0.12(+0.47%) |
Feb 16, 2024 | 25.29 | 25.51 | 25.18 | 25.29 | 18,901 | +0.17(+0.68%) |
Feb 15, 2024 | 25.17 | 25.19 | 25.08 | 25.12 | 6,126 | -0.01(-0.04%) |
Feb 14, 2024 | 25.08 | 25.13 | 24.97 | 25.13 | 4,706 | +0.41(+1.66%) |
Feb 13, 2024 | 24.79 | 24.79 | 24.62 | 24.72 | 10,338 | -0.33(-1.32%) |
Feb 12, 2024 | 25.04 | 25.19 | 25.04 | 25.05 | 8,058 | -0.02(-0.09%) |
Feb 09, 2024 | 25.12 | 25.15 | 24.91 | 25.07 | 6,537 | +0.08(+0.33%) |
Feb 08, 2024 | 25.00 | 25.00 | 24.90 | 24.99 | 19,277 | -0.06(-0.24%) |
Feb 07, 2024 | 25.02 | 25.11 | 25.01 | 25.05 | 8,912 | +0.23(+0.93%) |
Feb 06, 2024 | 24.84 | 24.93 | 24.65 | 24.82 | 16,107 | +0.25(+1.02%) |
Feb 05, 2024 | 24.55 | 24.64 | 24.40 | 24.57 | 28,182 | -0.03(-0.12%) |
Feb 02, 2024 | 24.48 | 24.61 | 24.48 | 24.60 | 9,908 | +0.05(+0.20%) |
Feb 01, 2024 | 24.44 | 24.56 | 24.34 | 24.55 | 5,211 | +0.38(+1.56%) |
Jan 31, 2024 | 24.20 | 24.36 | 24.09 | 24.17 | 25,394 | -0.07(-0.28%) |
Jan 30, 2024 | 24.23 | 24.25 | 24.16 | 24.24 | 4,916 | -0.12(-0.49%) |
Jan 29, 2024 | 24.41 | 24.43 | 24.20 | 24.36 | 4,524 | +0.13(+0.54%) |
Jan 26, 2024 | 24.23 | 24.23 | 24.12 | 24.23 | 18,912 | +0.23(+0.96%) |
Jan 25, 2024 | 24.16 | 24.16 | 24.00 | 24.00 | 19,546 | -0.16(-0.66%) |
Jan 24, 2024 | 24.10 | 24.23 | 24.08 | 24.16 | 16,868 | +0.27(+1.13%) |
Jan 23, 2024 | 23.88 | 23.95 | 23.76 | 23.89 | 16,610 | -0.15(-0.62%) |
Jan 22, 2024 | 24.06 | 24.06 | 23.96 | 24.04 | 6,625 | -0.09(-0.37%) |
Jan 19, 2024 | 23.85 | 24.14 | 23.80 | 24.13 | 6,560 | +0.45(+1.90%) |
Jan 18, 2024 | 23.71 | 23.85 | 23.57 | 23.68 | 6,274 | -0.06(-0.25%) |
Jan 17, 2024 | 23.72 | 23.79 | 23.60 | 23.74 | 14,478 | -0.18(-0.75%) |
Jan 16, 2024 | 24.07 | 24.05 | 23.88 | 23.92 | 10,908 | -0.45(-1.85%) |
Jan 12, 2024 | 24.40 | 24.40 | 24.29 | 24.37 | 190,523 | +0.22(+0.91%) |
Jan 11, 2024 | 24.20 | 24.26 | 24.12 | 24.15 | 13,529 | -0.06(-0.25%) |
Jan 10, 2024 | 24.08 | 24.22 | 24.08 | 24.21 | 15,884 | +0.17(+0.71%) |
Jan 09, 2024 | 24.04 | 24.20 | 24.04 | 24.04 | 5,423 | -0.30(-1.23%) |
Jan 08, 2024 | 24.12 | 24.38 | 24.12 | 24.34 | 17,264 | +0.18(+0.74%) |
Jan 05, 2024 | 24.24 | 24.41 | 24.16 | 24.16 | 10,653 | +0.01(+0.04%) |
Jan 04, 2024 | 24.07 | 24.27 | 24.07 | 24.15 | 16,409 | +0.18(+0.75%) |
Jan 03, 2024 | 24.02 | 24.23 | 23.90 | 23.97 | 15,475 | -0.32(-1.32%) |