Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.20 | 26.29 | 26.19 | 26.29 | 222,601 | +0.12(+0.46%) |
May 30, 2024 | 26.13 | 26.18 | 26.13 | 26.17 | 570,091 | +0.06(+0.23%) |
May 29, 2024 | 26.15 | 26.19 | 26.10 | 26.11 | 2,138,783 | -0.14(-0.53%) |
May 28, 2024 | 26.36 | 26.36 | 26.23 | 26.25 | 306,018 | -0.08(-0.30%) |
May 24, 2024 | 26.27 | 26.33 | 26.24 | 26.33 | 567,391 | +0.12(+0.46%) |
May 23, 2024 | 26.33 | 26.33 | 26.18 | 26.21 | 822,672 | -0.09(-0.34%) |
May 22, 2024 | 26.31 | 26.33 | 26.27 | 26.30 | 512,137 | -0.07(-0.26%) |
May 21, 2024 | 26.37 | 26.41 | 26.36 | 26.37 | 390,292 | -0.01(-0.04%) |
May 20, 2024 | 26.36 | 26.38 | 26.34 | 26.38 | 477,670 | -0.01(-0.04%) |
May 17, 2024 | 26.40 | 26.40 | 26.36 | 26.39 | 400,319 | -0.01(-0.04%) |
May 16, 2024 | 26.47 | 26.47 | 26.39 | 26.40 | 563,005 | -0.07(-0.26%) |
May 15, 2024 | 26.41 | 26.47 | 26.37 | 26.47 | 561,412 | +0.16(+0.61%) |
May 14, 2024 | 26.29 | 26.32 | 26.27 | 26.31 | 452,647 | +0.04(+0.15%) |
May 13, 2024 | 26.34 | 26.34 | 26.26 | 26.27 | 217,250 | -0.02(-0.08%) |
May 10, 2024 | 26.34 | 26.34 | 26.25 | 26.29 | 213,825 | -0.05(-0.19%) |
May 09, 2024 | 26.29 | 26.34 | 26.28 | 26.34 | 323,085 | +0.01(+0.04%) |
May 08, 2024 | 26.35 | 26.35 | 26.31 | 26.33 | 362,159 | -0.05(-0.19%) |
May 07, 2024 | 26.39 | 26.41 | 26.33 | 26.38 | 519,512 | +0.05(+0.19%) |
May 06, 2024 | 26.31 | 26.35 | 26.27 | 26.33 | 1,326,458 | +0.05(+0.19%) |
May 03, 2024 | 26.31 | 26.37 | 26.22 | 26.28 | 1,722,138 | +0.11(+0.42%) |
May 02, 2024 | 26.05 | 26.17 | 26.02 | 26.17 | 467,063 | +0.17(+0.65%) |
May 01, 2024 | 25.90 | 26.12 | 25.76 | 26.00 | 1,235,832 | +0.09(+0.36%) |
Apr 30, 2024 | 25.96 | 26.03 | 25.91 | 25.91 | 854,770 | -0.16(-0.61%) |
Apr 29, 2024 | 26.02 | 26.07 | 25.99 | 26.07 | 503,578 | +0.11(+0.42%) |
Apr 26, 2024 | 25.91 | 25.98 | 25.91 | 25.96 | 530,672 | +0.06(+0.23%) |
Apr 25, 2024 | 25.81 | 25.90 | 25.73 | 25.90 | 321,602 | -0.05(-0.19%) |
Apr 24, 2024 | 25.99 | 26.00 | 25.88 | 25.95 | 325,931 | -0.01(-0.04%) |
Apr 23, 2024 | 25.91 | 26.01 | 25.90 | 25.96 | 737,474 | +0.07(+0.27%) |
Apr 22, 2024 | 25.83 | 25.92 | 25.82 | 25.89 | 211,973 | +0.08(+0.31%) |
Apr 19, 2024 | 25.80 | 25.84 | 25.79 | 25.81 | 454,200 | +0.07(+0.27%) |
Apr 18, 2024 | 25.76 | 25.78 | 25.70 | 25.74 | 664,733 | -0.06(-0.23%) |
Apr 17, 2024 | 25.89 | 25.92 | 25.76 | 25.80 | 854,379 | +0.04(+0.15%) |
Apr 16, 2024 | 25.90 | 25.90 | 25.76 | 25.76 | 1,002,039 | -0.16(-0.61%) |
Apr 15, 2024 | 26.16 | 26.16 | 25.90 | 25.92 | 681,133 | -0.21(-0.80%) |
Apr 12, 2024 | 26.17 | 26.18 | 26.10 | 26.13 | 1,516,941 | -0.03(-0.11%) |
Apr 11, 2024 | 26.22 | 26.22 | 26.08 | 26.16 | 1,004,212 | -0.05(-0.19%) |
Apr 10, 2024 | 26.25 | 26.28 | 26.12 | 26.20 | 2,244,621 | -0.20(-0.75%) |
Apr 09, 2024 | 26.39 | 26.42 | 26.35 | 26.40 | 481,607 | +0.07(+0.26%) |
Apr 08, 2024 | 26.27 | 26.36 | 26.27 | 26.33 | 420,416 | +0.06(+0.23%) |
Apr 05, 2024 | 26.30 | 26.33 | 26.26 | 26.27 | 568,363 | -0.02(-0.08%) |
Apr 04, 2024 | 26.38 | 26.40 | 26.26 | 26.29 | 1,057,822 | -0.03(-0.11%) |
Apr 03, 2024 | 26.26 | 26.34 | 26.23 | 26.32 | 921,589 | +0.02(+0.08%) |
Apr 02, 2024 | 26.24 | 26.30 | 26.21 | 26.30 | 1,142,059 | -0.01(-0.04%) |
Apr 01, 2024 | 26.40 | 26.40 | 26.28 | 26.31 | 1,403,354 | -0.10(-0.38%) |
Mar 28, 2024 | 26.46 | 26.47 | 26.39 | 26.41 | 416,806 | -0.02(-0.07%) |
Mar 27, 2024 | 26.34 | 26.44 | 26.34 | 26.43 | 374,024 | +0.12(+0.45%) |
Mar 26, 2024 | 26.37 | 26.37 | 26.31 | 26.31 | 236,080 | -0.01(-0.04%) |
Mar 25, 2024 | 26.30 | 26.34 | 26.29 | 26.32 | 264,913 | -0.04(-0.15%) |
Mar 22, 2024 | 26.38 | 26.42 | 26.34 | 26.36 | 221,524 | -0.01(-0.04%) |
Mar 21, 2024 | 26.41 | 26.41 | 26.30 | 26.37 | 574,391 | +0.02(+0.07%) |
Mar 20, 2024 | 26.25 | 26.40 | 26.21 | 26.35 | 2,462,901 | +0.13(+0.49%) |
Mar 19, 2024 | 26.12 | 26.26 | 26.11 | 26.23 | 1,156,174 | +0.15(+0.57%) |
Mar 18, 2024 | 26.15 | 26.17 | 26.06 | 26.08 | 497,028 | +0.02(+0.08%) |
Mar 15, 2024 | 26.07 | 26.09 | 26.01 | 26.06 | 641,972 | +0.00(+0.00%) |
Mar 14, 2024 | 26.18 | 26.18 | 26.04 | 26.06 | 337,718 | -0.14(-0.53%) |
Mar 13, 2024 | 26.24 | 26.25 | 26.19 | 26.20 | 691,375 | +0.01(+0.04%) |
Mar 12, 2024 | 26.25 | 26.25 | 26.13 | 26.19 | 557,461 | +0.02(+0.09%) |
Mar 11, 2024 | 26.14 | 26.17 | 26.12 | 26.16 | 343,550 | +0.00(+0.02%) |
Mar 08, 2024 | 26.18 | 26.26 | 26.15 | 26.16 | 266,090 | +0.01(+0.04%) |
Mar 07, 2024 | 26.21 | 26.21 | 26.13 | 26.15 | 371,343 | +0.02(+0.08%) |
Mar 06, 2024 | 26.15 | 26.20 | 26.11 | 26.13 | 369,628 | +0.02(+0.08%) |
Mar 05, 2024 | 26.10 | 26.17 | 26.08 | 26.11 | 343,713 | -0.00(-0.02%) |
Mar 04, 2024 | 26.08 | 26.13 | 26.07 | 26.11 | 770,912 | +0.03(+0.13%) |