Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.94 | 26.32 | 25.94 | 26.23 | 8,913 | +0.28(+1.06%) |
May 16, 2024 | 25.97 | 26.02 | 25.95 | 25.95 | 5,545 | -0.39(-1.48%) |
May 15, 2024 | 26.36 | 26.36 | 26.22 | 26.34 | 8,246 | -0.03(-0.09%) |
May 14, 2024 | 26.20 | 26.37 | 26.16 | 26.37 | 7,044 | +0.02(+0.08%) |
May 13, 2024 | 26.04 | 26.36 | 26.04 | 26.35 | 9,312 | +0.42(+1.62%) |
May 10, 2024 | 26.14 | 26.14 | 25.93 | 25.93 | 6,750 | -0.37(-1.41%) |
May 09, 2024 | 26.25 | 26.31 | 26.24 | 26.30 | 7,724 | +0.28(+1.08%) |
May 08, 2024 | 25.99 | 26.21 | 25.95 | 26.02 | 12,382 | -0.41(-1.55%) |
May 07, 2024 | 25.96 | 26.52 | 25.92 | 26.43 | 15,301 | +0.84(+3.27%) |
May 06, 2024 | 25.59 | 25.62 | 25.50 | 25.59 | 7,150 | +0.07(+0.29%) |
May 03, 2024 | 25.52 | 25.60 | 25.50 | 25.52 | 13,960 | +0.20(+0.79%) |
May 02, 2024 | 25.00 | 25.39 | 25.00 | 25.32 | 24,812 | +0.21(+0.84%) |
May 01, 2024 | 25.10 | 25.89 | 24.12 | 25.11 | 5,147 | +0.01(+0.04%) |
Apr 30, 2024 | 24.89 | 25.26 | 24.89 | 25.10 | 6,065 | -0.37(-1.46%) |
Apr 29, 2024 | 25.37 | 25.50 | 25.37 | 25.47 | 10,885 | -0.28(-1.08%) |
Apr 26, 2024 | 25.33 | 25.78 | 25.33 | 25.75 | 7,220 | +0.11(+0.44%) |
Apr 25, 2024 | 25.34 | 25.64 | 25.32 | 25.64 | 23,903 | -0.10(-0.40%) |
Apr 24, 2024 | 25.91 | 25.91 | 25.65 | 25.74 | 8,264 | -0.37(-1.42%) |
Apr 23, 2024 | 26.16 | 26.16 | 26.03 | 26.11 | 7,814 | +0.22(+0.85%) |
Apr 22, 2024 | 25.96 | 25.98 | 25.70 | 25.89 | 13,822 | +0.08(+0.31%) |
Apr 19, 2024 | 26.17 | 26.17 | 25.80 | 25.81 | 6,670 | -0.72(-2.72%) |
Apr 18, 2024 | 26.67 | 26.73 | 26.51 | 26.53 | 8,726 | -0.51(-1.88%) |
Apr 17, 2024 | 27.22 | 27.22 | 26.81 | 27.04 | 14,801 | -0.05(-0.20%) |
Apr 16, 2024 | 27.18 | 27.26 | 27.09 | 27.09 | 7,930 | +0.22(+0.84%) |
Apr 15, 2024 | 27.12 | 27.15 | 26.85 | 26.87 | 21,795 | +0.46(+1.73%) |
Apr 12, 2024 | 26.79 | 26.79 | 26.36 | 26.41 | 13,644 | -0.46(-1.72%) |
Apr 11, 2024 | 27.03 | 27.03 | 26.66 | 26.88 | 5,087 | -0.61(-2.21%) |
Apr 10, 2024 | 27.64 | 27.71 | 27.41 | 27.48 | 8,259 | -0.54(-1.93%) |
Apr 09, 2024 | 28.17 | 28.17 | 27.95 | 28.02 | 7,392 | -0.48(-1.68%) |
Apr 08, 2024 | 28.34 | 28.52 | 28.34 | 28.50 | 13,521 | +0.71(+2.54%) |
Apr 05, 2024 | 27.57 | 27.82 | 27.52 | 27.79 | 13,469 | -0.08(-0.28%) |
Apr 04, 2024 | 28.00 | 28.22 | 27.87 | 27.87 | 18,932 | +0.00(+0.01%) |
Apr 03, 2024 | 27.60 | 27.87 | 27.60 | 27.87 | 24,458 | +0.66(+2.41%) |
Apr 02, 2024 | 27.25 | 27.25 | 27.14 | 27.21 | 6,629 | +0.04(+0.14%) |
Apr 01, 2024 | 26.49 | 27.49 | 26.49 | 27.18 | 7,728 | -0.18(-0.68%) |
Mar 28, 2024 | 27.44 | 27.44 | 27.34 | 27.36 | 10,509 | +0.11(+0.40%) |
Mar 27, 2024 | 26.94 | 27.27 | 26.94 | 27.25 | 10,296 | +0.23(+0.85%) |
Mar 26, 2024 | 27.26 | 27.26 | 27.02 | 27.02 | 6,512 | -0.41(-1.49%) |
Mar 25, 2024 | 27.41 | 27.62 | 27.41 | 27.43 | 18,224 | +0.03(+0.11%) |
Mar 22, 2024 | 27.37 | 27.43 | 27.34 | 27.40 | 6,404 | +0.26(+0.96%) |
Mar 21, 2024 | 27.35 | 27.38 | 27.11 | 27.14 | 6,730 | -0.25(-0.91%) |
Mar 20, 2024 | 27.16 | 27.52 | 27.08 | 27.39 | 12,671 | +0.84(+3.16%) |
Mar 19, 2024 | 26.36 | 26.65 | 26.36 | 26.55 | 6,754 | +0.23(+0.87%) |
Mar 18, 2024 | 26.28 | 26.43 | 26.19 | 26.32 | 14,051 | +0.15(+0.57%) |
Mar 15, 2024 | 26.28 | 26.28 | 26.07 | 26.17 | 6,157 | +0.08(+0.31%) |
Mar 14, 2024 | 26.52 | 26.52 | 26.09 | 26.09 | 19,040 | -0.63(-2.36%) |
Mar 13, 2024 | 26.53 | 26.72 | 26.42 | 26.72 | 5,232 | -0.19(-0.69%) |
Mar 12, 2024 | 26.43 | 26.93 | 26.41 | 26.91 | 9,353 | +0.51(+1.95%) |
Mar 11, 2024 | 26.34 | 26.43 | 26.32 | 26.39 | 26,248 | -0.39(-1.45%) |
Mar 08, 2024 | 26.66 | 26.87 | 26.60 | 26.78 | 7,702 | +0.34(+1.29%) |
Mar 07, 2024 | 26.45 | 26.47 | 26.35 | 26.44 | 16,331 | +0.01(+0.04%) |
Mar 06, 2024 | 26.61 | 26.61 | 26.22 | 26.43 | 8,047 | -0.07(-0.26%) |
Mar 05, 2024 | 26.55 | 26.62 | 26.37 | 26.50 | 5,999 | -0.37(-1.38%) |
Mar 04, 2024 | 26.71 | 26.88 | 26.68 | 26.87 | 18,414 | -0.52(-1.90%) |