Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 26.66 | 26.78 | 26.64 | 26.72 | 676,441 | +0.06(+0.23%) |
May 17, 2024 | 26.52 | 26.66 | 26.48 | 26.66 | 456,720 | +0.19(+0.72%) |
May 16, 2024 | 26.58 | 26.60 | 26.46 | 26.47 | 397,022 | -0.20(-0.75%) |
May 15, 2024 | 26.55 | 26.67 | 26.46 | 26.67 | 590,132 | +0.35(+1.33%) |
May 14, 2024 | 26.15 | 26.32 | 26.15 | 26.32 | 561,740 | +0.24(+0.92%) |
May 13, 2024 | 26.12 | 26.13 | 26.05 | 26.08 | 605,466 | +0.07(+0.27%) |
May 10, 2024 | 26.11 | 26.17 | 25.99 | 26.01 | 453,400 | +0.01(+0.04%) |
May 09, 2024 | 25.93 | 26.02 | 25.89 | 26.00 | 361,164 | +0.06(+0.23%) |
May 08, 2024 | 25.88 | 25.95 | 25.81 | 25.94 | 477,328 | -0.15(-0.57%) |
May 07, 2024 | 26.13 | 26.13 | 26.04 | 26.09 | 259,698 | -0.03(-0.11%) |
May 06, 2024 | 25.95 | 26.14 | 25.95 | 26.12 | 655,788 | +0.24(+0.93%) |
May 03, 2024 | 25.75 | 25.91 | 25.71 | 25.88 | 542,651 | +0.34(+1.33%) |
May 02, 2024 | 25.51 | 25.61 | 25.33 | 25.54 | 739,897 | +0.22(+0.87%) |
May 01, 2024 | 25.30 | 25.60 | 25.18 | 25.32 | 2,097,031 | -0.05(-0.20%) |
Apr 30, 2024 | 25.61 | 25.69 | 25.36 | 25.37 | 571,570 | -0.31(-1.21%) |
Apr 29, 2024 | 25.64 | 25.68 | 25.54 | 25.68 | 565,363 | +0.08(+0.31%) |
Apr 26, 2024 | 25.41 | 25.61 | 25.39 | 25.60 | 569,113 | +0.37(+1.47%) |
Apr 25, 2024 | 24.97 | 25.25 | 24.92 | 25.23 | 679,890 | -0.07(-0.28%) |
Apr 24, 2024 | 25.39 | 25.41 | 25.20 | 25.30 | 628,716 | -0.06(-0.24%) |
Apr 23, 2024 | 25.15 | 25.39 | 25.10 | 25.36 | 552,664 | +0.28(+1.12%) |
Apr 22, 2024 | 24.91 | 25.16 | 24.86 | 25.08 | 431,345 | +0.25(+1.01%) |
Apr 19, 2024 | 24.94 | 25.00 | 24.75 | 24.83 | 584,775 | -0.09(-0.36%) |
Apr 18, 2024 | 24.94 | 25.10 | 24.86 | 24.92 | 650,869 | +0.01(+0.04%) |
Apr 17, 2024 | 25.04 | 25.07 | 24.82 | 24.91 | 529,095 | +0.05(+0.20%) |
Apr 16, 2024 | 24.84 | 24.96 | 24.73 | 24.86 | 536,362 | -0.16(-0.64%) |
Apr 15, 2024 | 25.41 | 25.43 | 24.97 | 25.02 | 549,914 | -0.11(-0.44%) |
Apr 12, 2024 | 25.36 | 25.43 | 25.09 | 25.13 | 551,002 | -0.48(-1.87%) |
Apr 11, 2024 | 25.63 | 25.63 | 25.35 | 25.61 | 369,307 | +0.06(+0.23%) |
Apr 10, 2024 | 25.52 | 25.64 | 25.45 | 25.55 | 634,899 | -0.30(-1.16%) |
Apr 09, 2024 | 25.91 | 25.97 | 25.72 | 25.85 | 677,176 | +0.01(+0.04%) |
Apr 08, 2024 | 25.89 | 25.89 | 25.77 | 25.84 | 578,993 | +0.14(+0.54%) |
Apr 05, 2024 | 25.56 | 25.74 | 25.50 | 25.70 | 526,463 | +0.18(+0.71%) |
Apr 04, 2024 | 25.92 | 25.92 | 25.48 | 25.52 | 589,156 | -0.19(-0.74%) |
Apr 03, 2024 | 25.51 | 25.77 | 25.51 | 25.71 | 617,075 | +0.17(+0.67%) |
Apr 02, 2024 | 25.51 | 25.55 | 25.45 | 25.54 | 393,840 | -0.18(-0.70%) |
Apr 01, 2024 | 25.83 | 25.86 | 25.66 | 25.72 | 337,196 | -0.06(-0.23%) |
Mar 28, 2024 | 25.77 | 25.86 | 25.75 | 25.78 | 362,012 | +0.01(+0.04%) |
Mar 27, 2024 | 25.77 | 25.77 | 25.63 | 25.77 | 456,556 | +0.15(+0.59%) |
Mar 26, 2024 | 25.72 | 25.73 | 25.60 | 25.62 | 708,543 | +0.06(+0.23%) |
Mar 25, 2024 | 25.52 | 25.64 | 25.52 | 25.56 | 512,463 | -0.04(-0.16%) |
Mar 22, 2024 | 25.66 | 25.66 | 25.58 | 25.60 | 404,287 | -0.11(-0.43%) |
Mar 21, 2024 | 25.77 | 25.82 | 25.71 | 25.71 | 668,348 | -0.03(-0.12%) |
Mar 20, 2024 | 25.43 | 25.75 | 25.40 | 25.74 | 865,106 | +0.33(+1.30%) |
Mar 19, 2024 | 25.32 | 25.48 | 25.23 | 25.41 | 699,519 | +0.00(+0.00%) |
Mar 18, 2024 | 25.51 | 25.51 | 25.39 | 25.41 | 309,699 | +0.02(+0.08%) |
Mar 15, 2024 | 25.42 | 25.48 | 25.33 | 25.39 | 357,947 | +0.04(+0.16%) |
Mar 14, 2024 | 25.54 | 25.54 | 25.24 | 25.35 | 655,615 | -0.16(-0.63%) |
Mar 13, 2024 | 25.40 | 25.55 | 25.40 | 25.51 | 462,520 | +0.04(+0.16%) |
Mar 12, 2024 | 25.31 | 25.47 | 25.19 | 25.47 | 572,742 | +0.24(+0.95%) |
Mar 11, 2024 | 25.23 | 25.25 | 25.10 | 25.23 | 510,576 | -0.05(-0.20%) |
Mar 08, 2024 | 25.51 | 25.53 | 25.23 | 25.28 | 483,016 | -0.14(-0.55%) |
Mar 07, 2024 | 25.29 | 25.45 | 25.25 | 25.42 | 448,082 | +0.28(+1.11%) |
Mar 06, 2024 | 25.12 | 25.20 | 25.05 | 25.14 | 612,509 | +0.27(+1.09%) |
Mar 05, 2024 | 25.01 | 25.06 | 24.80 | 24.87 | 1,369,671 | -0.14(-0.56%) |
Mar 04, 2024 | 25.04 | 25.07 | 24.99 | 25.01 | 425,386 | +0.00(+0.00%) |