Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.03 | 26.11 | 26.03 | 26.08 | 4,092 | +0.01(+0.02%) |
May 23, 2024 | 26.08 | 26.09 | 25.95 | 26.07 | 9,248 | +0.04(+0.17%) |
May 22, 2024 | 26.00 | 26.14 | 26.00 | 26.03 | 8,411 | -0.14(-0.55%) |
May 21, 2024 | 26.22 | 26.22 | 26.14 | 26.17 | 5,963 | -0.01(-0.03%) |
May 20, 2024 | 26.21 | 26.22 | 26.15 | 26.18 | 17,557 | +0.01(+0.02%) |
May 17, 2024 | 26.19 | 26.22 | 26.01 | 26.17 | 15,672 | +0.03(+0.10%) |
May 16, 2024 | 26.16 | 26.18 | 26.10 | 26.15 | 21,830 | -0.08(-0.30%) |
May 15, 2024 | 26.17 | 26.25 | 26.17 | 26.23 | 6,125 | +0.25(+0.94%) |
May 14, 2024 | 25.99 | 26.06 | 25.96 | 25.98 | 8,638 | +0.01(+0.04%) |
May 13, 2024 | 26.04 | 26.08 | 25.93 | 25.97 | 22,591 | -0.03(-0.12%) |
May 10, 2024 | 26.03 | 26.04 | 25.95 | 26.00 | 26,651 | -0.05(-0.21%) |
May 09, 2024 | 25.96 | 26.06 | 25.96 | 26.05 | 60,278 | +0.11(+0.44%) |
May 08, 2024 | 26.00 | 26.00 | 25.90 | 25.94 | 3,415 | -0.10(-0.38%) |
May 07, 2024 | 26.14 | 26.14 | 25.95 | 26.04 | 9,151 | +0.03(+0.12%) |
May 06, 2024 | 26.04 | 26.15 | 25.90 | 26.01 | 47,153 | -0.09(-0.36%) |
May 03, 2024 | 26.18 | 26.18 | 26.09 | 26.11 | 5,468 | +0.12(+0.44%) |
May 02, 2024 | 25.80 | 26.01 | 25.80 | 25.99 | 10,345 | +0.25(+0.97%) |
May 01, 2024 | 25.73 | 25.84 | 25.67 | 25.74 | 5,075 | +0.14(+0.54%) |
Apr 30, 2024 | 25.56 | 25.76 | 25.56 | 25.60 | 6,615 | -0.23(-0.88%) |
Apr 29, 2024 | 25.73 | 25.90 | 25.73 | 25.83 | 36,797 | +0.11(+0.41%) |
Apr 26, 2024 | 25.80 | 25.80 | 25.69 | 25.72 | 13,418 | -0.10(-0.41%) |
Apr 25, 2024 | 25.76 | 25.87 | 25.76 | 25.82 | 3,730 | +0.01(+0.06%) |
Apr 24, 2024 | 25.89 | 25.89 | 25.80 | 25.81 | 3,266 | -0.04(-0.15%) |
Apr 23, 2024 | 25.76 | 25.89 | 25.76 | 25.85 | 3,764 | +0.07(+0.27%) |
Apr 22, 2024 | 25.69 | 25.82 | 25.69 | 25.78 | 7,051 | +0.05(+0.19%) |
Apr 19, 2024 | 25.83 | 25.83 | 25.71 | 25.73 | 4,869 | -0.03(-0.11%) |
Apr 18, 2024 | 25.80 | 25.80 | 25.72 | 25.76 | 10,931 | -0.14(-0.53%) |
Apr 17, 2024 | 25.76 | 25.90 | 25.72 | 25.90 | 26,047 | +0.17(+0.64%) |
Apr 16, 2024 | 25.75 | 25.78 | 25.70 | 25.73 | 9,348 | -0.05(-0.21%) |
Apr 15, 2024 | 25.80 | 25.82 | 25.73 | 25.78 | 610,166 | -0.12(-0.48%) |
Apr 12, 2024 | 25.94 | 25.97 | 25.87 | 25.91 | 3,517 | -0.16(-0.61%) |
Apr 11, 2024 | 25.99 | 26.10 | 25.88 | 26.07 | 24,771 | +0.05(+0.19%) |
Apr 10, 2024 | 26.18 | 26.18 | 25.98 | 26.02 | 8,055 | -0.30(-1.16%) |
Apr 09, 2024 | 26.35 | 26.37 | 26.29 | 26.32 | 3,308 | +0.04(+0.17%) |
Apr 08, 2024 | 26.26 | 26.32 | 26.25 | 26.28 | 13,607 | +0.01(+0.05%) |
Apr 05, 2024 | 26.25 | 26.30 | 26.24 | 26.27 | 7,385 | -0.05(-0.19%) |
Apr 04, 2024 | 26.37 | 26.37 | 26.27 | 26.32 | 11,776 | +0.05(+0.20%) |
Apr 03, 2024 | 26.20 | 26.29 | 26.20 | 26.26 | 11,114 | +0.08(+0.29%) |
Apr 02, 2024 | 26.17 | 26.19 | 26.13 | 26.19 | 8,711 | +0.07(+0.29%) |
Apr 01, 2024 | 26.13 | 26.13 | 25.95 | 26.11 | 54,883 | -0.15(-0.55%) |
Mar 28, 2024 | 26.22 | 26.31 | 26.14 | 26.26 | 15,979 | -0.05(-0.19%) |
Mar 27, 2024 | 26.29 | 26.31 | 26.21 | 26.31 | 4,025 | -0.01(-0.04%) |
Mar 26, 2024 | 26.36 | 26.36 | 26.23 | 26.32 | 19,903 | +0.09(+0.34%) |
Mar 25, 2024 | 26.23 | 26.30 | 26.22 | 26.23 | 9,054 | -0.02(-0.08%) |
Mar 22, 2024 | 26.31 | 26.31 | 26.18 | 26.25 | 3,810 | -0.07(-0.27%) |
Mar 21, 2024 | 26.42 | 26.42 | 26.26 | 26.32 | 21,675 | -0.07(-0.26%) |
Mar 20, 2024 | 26.30 | 26.45 | 26.27 | 26.39 | 4,793 | +0.04(+0.15%) |
Mar 19, 2024 | 26.35 | 26.35 | 26.28 | 26.35 | 12,489 | -0.02(-0.08%) |
Mar 18, 2024 | 26.47 | 26.47 | 26.37 | 26.37 | 8,005 | -0.10(-0.37%) |
Mar 15, 2024 | 26.47 | 26.50 | 26.43 | 26.47 | 5,940 | -0.06(-0.22%) |
Mar 14, 2024 | 26.60 | 26.60 | 26.49 | 26.53 | 8,582 | -0.13(-0.48%) |
Mar 13, 2024 | 26.60 | 26.75 | 26.60 | 26.65 | 6,129 | +0.02(+0.09%) |
Mar 12, 2024 | 26.65 | 26.65 | 26.59 | 26.63 | 4,281 | -0.04(-0.16%) |
Mar 11, 2024 | 26.70 | 26.70 | 26.63 | 26.67 | 7,588 | -0.03(-0.10%) |
Mar 08, 2024 | 26.75 | 26.75 | 26.66 | 26.70 | 23,198 | +0.05(+0.19%) |
Mar 07, 2024 | 26.57 | 26.65 | 26.51 | 26.65 | 21,890 | +0.18(+0.69%) |
Mar 06, 2024 | 26.48 | 26.59 | 26.43 | 26.46 | 10,304 | +0.09(+0.34%) |
Mar 05, 2024 | 26.32 | 26.38 | 26.17 | 26.38 | 20,028 | +0.13(+0.48%) |
Mar 04, 2024 | 26.28 | 26.34 | 26.25 | 26.25 | 5,684 | -0.06(-0.24%) |