Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.12 | 26.24 | 26.12 | 26.22 | 5,485 | +0.21(+0.79%) |
May 23, 2024 | 26.23 | 26.28 | 26.02 | 26.02 | 1,197 | -0.35(-1.33%) |
May 22, 2024 | 26.44 | 26.46 | 26.37 | 26.37 | 739 | -0.10(-0.37%) |
May 21, 2024 | 26.40 | 26.46 | 26.40 | 26.46 | 1,631 | -0.03(-0.11%) |
May 20, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 271 | +0.04(+0.14%) |
May 17, 2024 | 26.43 | 26.46 | 26.43 | 26.45 | 647 | +0.01(+0.02%) |
May 16, 2024 | 26.44 | 26.46 | 26.43 | 26.45 | 2,213 | -0.01(-0.04%) |
May 15, 2024 | 26.38 | 26.46 | 26.38 | 26.46 | 4,980 | +0.24(+0.90%) |
May 14, 2024 | 26.11 | 26.22 | 26.11 | 26.22 | 1,167 | +0.19(+0.73%) |
May 13, 2024 | 26.04 | 26.07 | 26.03 | 26.03 | 540 | -0.01(-0.05%) |
May 10, 2024 | 26.08 | 26.08 | 26.01 | 26.05 | 1,451 | +0.01(+0.04%) |
May 09, 2024 | 25.96 | 26.04 | 25.96 | 26.04 | 2,353 | +0.19(+0.74%) |
May 08, 2024 | 25.87 | 25.87 | 25.81 | 25.85 | 1,371 | -0.11(-0.44%) |
May 07, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 64 | +0.04(+0.14%) |
May 06, 2024 | 25.86 | 25.92 | 25.86 | 25.92 | 1,507 | +0.25(+0.97%) |
May 03, 2024 | 25.66 | 25.68 | 25.66 | 25.68 | 208 | +0.27(+1.06%) |
May 02, 2024 | 25.21 | 25.45 | 25.21 | 25.41 | 800 | +0.17(+0.66%) |
May 01, 2024 | 25.21 | 25.55 | 25.21 | 25.24 | 2,039 | -0.04(-0.14%) |
Apr 30, 2024 | 25.33 | 25.33 | 25.28 | 25.28 | 788 | -0.29(-1.13%) |
Apr 29, 2024 | 25.51 | 25.56 | 25.51 | 25.56 | 143 | +0.10(+0.39%) |
Apr 26, 2024 | 25.50 | 25.50 | 25.45 | 25.47 | 590 | +0.10(+0.41%) |
Apr 25, 2024 | 25.23 | 25.36 | 25.23 | 25.36 | 3,031 | -0.05(-0.20%) |
Apr 24, 2024 | 25.33 | 25.42 | 25.33 | 25.41 | 2,031 | +0.03(+0.11%) |
Apr 23, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 497 | +0.12(+0.46%) |
Apr 22, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 5 | +0.09(+0.37%) |
Apr 19, 2024 | 25.14 | 25.18 | 25.14 | 25.18 | 705 | -0.09(-0.35%) |
Apr 18, 2024 | 25.42 | 25.42 | 25.24 | 25.26 | 7,453 | -0.08(-0.31%) |
Apr 17, 2024 | 25.46 | 25.46 | 25.34 | 25.34 | 2,186 | -0.07(-0.26%) |
Apr 16, 2024 | 25.31 | 25.44 | 25.31 | 25.41 | 3,047 | -0.03(-0.12%) |
Apr 15, 2024 | 25.83 | 25.83 | 25.41 | 25.44 | 621 | -0.20(-0.77%) |
Apr 12, 2024 | 25.91 | 25.91 | 25.56 | 25.64 | 2,245 | -0.40(-1.55%) |
Apr 11, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 114 | +0.06(+0.23%) |
Apr 10, 2024 | 25.98 | 25.98 | 25.87 | 25.98 | 138,279 | -0.24(-0.93%) |
Apr 09, 2024 | 26.12 | 26.22 | 26.06 | 26.22 | 555 | +0.05(+0.18%) |
Apr 08, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 28 | +0.04(+0.16%) |
Apr 05, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 498 | +0.22(+0.87%) |
Apr 04, 2024 | 26.37 | 26.37 | 25.91 | 25.91 | 317 | -0.30(-1.14%) |
Apr 03, 2024 | 26.25 | 26.25 | 26.20 | 26.21 | 1,091 | +0.11(+0.42%) |
Apr 02, 2024 | 26.03 | 26.10 | 26.03 | 26.10 | 2,198 | -0.27(-1.01%) |
Apr 01, 2024 | 26.36 | 26.37 | 26.33 | 26.37 | 363 | -0.13(-0.48%) |
Mar 28, 2024 | 26.46 | 26.49 | 26.45 | 26.49 | 3,907 | +0.13(+0.49%) |
Mar 27, 2024 | 26.16 | 26.36 | 26.16 | 26.36 | 836 | +0.37(+1.41%) |
Mar 26, 2024 | 26.06 | 26.06 | 26.00 | 26.00 | 135 | -0.02(-0.07%) |
Mar 25, 2024 | 26.09 | 26.09 | 26.01 | 26.01 | 547 | -0.07(-0.25%) |
Mar 22, 2024 | 26.18 | 26.18 | 26.08 | 26.08 | 505 | -0.21(-0.79%) |
Mar 21, 2024 | 26.30 | 26.33 | 26.27 | 26.29 | 6,124 | +0.22(+0.83%) |
Mar 20, 2024 | 25.79 | 26.11 | 25.79 | 26.07 | 3,868 | +0.30(+1.16%) |
Mar 19, 2024 | 25.68 | 25.78 | 25.66 | 25.77 | 2,873 | +0.17(+0.66%) |
Mar 18, 2024 | 25.65 | 25.67 | 25.61 | 25.61 | 694 | +0.01(+0.06%) |
Mar 15, 2024 | 25.63 | 25.63 | 25.59 | 25.59 | 785 | -0.00(-0.02%) |
Mar 14, 2024 | 25.72 | 25.72 | 25.59 | 25.59 | 184 | -0.32(-1.25%) |
Mar 13, 2024 | 25.99 | 26.01 | 25.92 | 25.92 | 426 | -0.08(-0.32%) |
Mar 12, 2024 | 25.91 | 26.00 | 25.91 | 26.00 | 1,173 | +0.02(+0.08%) |
Mar 11, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 53 | -0.13(-0.50%) |
Mar 08, 2024 | 26.39 | 26.39 | 26.11 | 26.11 | 213 | -0.13(-0.51%) |
Mar 07, 2024 | 26.23 | 26.25 | 26.22 | 26.25 | 551 | +0.27(+1.03%) |
Mar 06, 2024 | 26.05 | 26.06 | 25.92 | 25.98 | 2,873 | +0.18(+0.69%) |
Mar 05, 2024 | 25.79 | 25.80 | 25.79 | 25.80 | 1,843 | -0.24(-0.91%) |
Mar 04, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 127 | +0.06(+0.24%) |