Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 25.49 | 25.49 | 25.30 | 25.45 | 4,872 | +0.08(+0.32%) |
May 09, 2024 | 25.41 | 25.50 | 25.32 | 25.37 | 8,208 | -0.00(-0.02%) |
May 08, 2024 | 25.70 | 25.70 | 25.32 | 25.38 | 12,278 | -0.27(-1.07%) |
May 07, 2024 | 25.64 | 25.74 | 25.55 | 25.65 | 23,207 | +0.01(+0.04%) |
May 06, 2024 | 25.65 | 25.80 | 25.60 | 25.64 | 12,108 | -0.03(-0.12%) |
May 03, 2024 | 25.69 | 25.72 | 25.58 | 25.67 | 5,368 | +0.18(+0.71%) |
May 02, 2024 | 25.49 | 25.55 | 25.40 | 25.49 | 6,674 | +0.00(+0.00%) |
May 01, 2024 | 25.43 | 25.57 | 25.26 | 25.49 | 16,128 | -0.01(-0.04%) |
Apr 30, 2024 | 25.35 | 25.50 | 25.23 | 25.50 | 30,795 | +0.12(+0.47%) |
Apr 29, 2024 | 25.53 | 25.56 | 25.30 | 25.38 | 7,231 | -0.02(-0.08%) |
Apr 26, 2024 | 25.32 | 25.58 | 25.32 | 25.40 | 5,003 | +0.07(+0.28%) |
Apr 25, 2024 | 25.55 | 25.55 | 25.05 | 25.33 | 5,416 | -0.27(-1.05%) |
Apr 24, 2024 | 25.77 | 25.77 | 25.42 | 25.60 | 17,163 | -0.09(-0.35%) |
Apr 23, 2024 | 25.56 | 25.69 | 25.37 | 25.69 | 10,704 | +0.29(+1.14%) |
Apr 22, 2024 | 25.44 | 25.64 | 25.34 | 25.40 | 12,631 | +0.07(+0.28%) |
Apr 19, 2024 | 25.22 | 25.50 | 25.17 | 25.33 | 16,833 | +0.08(+0.32%) |
Apr 18, 2024 | 25.48 | 25.54 | 25.25 | 25.25 | 12,461 | -0.19(-0.75%) |
Apr 17, 2024 | 25.31 | 25.50 | 25.06 | 25.44 | 14,127 | +0.35(+1.39%) |
Apr 16, 2024 | 25.05 | 25.40 | 25.00 | 25.09 | 22,381 | +0.06(+0.24%) |
Apr 15, 2024 | 25.54 | 25.54 | 25.01 | 25.03 | 19,959 | -0.45(-1.79%) |
Apr 12, 2024 | 25.27 | 25.76 | 25.22 | 25.48 | 19,239 | +0.18(+0.73%) |
Apr 11, 2024 | 25.38 | 25.42 | 25.09 | 25.30 | 14,870 | -0.07(-0.28%) |
Apr 10, 2024 | 25.53 | 25.59 | 25.06 | 25.37 | 45,231 | -0.10(-0.39%) |
Apr 09, 2024 | 25.49 | 25.60 | 25.45 | 25.47 | 6,176 | +0.01(+0.04%) |
Apr 08, 2024 | 25.49 | 25.58 | 25.34 | 25.46 | 6,186 | +0.03(+0.12%) |
Apr 05, 2024 | 25.66 | 25.84 | 25.43 | 25.43 | 39,387 | -0.16(-0.63%) |
Apr 04, 2024 | 25.62 | 25.72 | 25.55 | 25.59 | 7,270 | -0.13(-0.51%) |
Apr 03, 2024 | 25.58 | 25.72 | 25.35 | 25.72 | 16,244 | +0.13(+0.51%) |
Apr 02, 2024 | 25.74 | 25.74 | 25.27 | 25.59 | 10,175 | -0.18(-0.70%) |
Apr 01, 2024 | 25.29 | 25.84 | 25.21 | 25.77 | 36,419 | +0.72(+2.87%) |
Mar 28, 2024 | 25.80 | 26.09 | 25.05 | 25.05 | 109,859 | -0.85(-3.28%) |
Mar 27, 2024 | 25.74 | 25.90 | 25.70 | 25.90 | 21,800 | +0.16(+0.62%) |
Mar 26, 2024 | 25.65 | 25.83 | 25.53 | 25.74 | 9,203 | +0.24(+0.94%) |
Mar 25, 2024 | 25.81 | 25.99 | 25.46 | 25.50 | 10,677 | -0.27(-1.05%) |
Mar 22, 2024 | 25.84 | 25.85 | 25.68 | 25.77 | 15,875 | +0.04(+0.16%) |
Mar 21, 2024 | 25.73 | 25.85 | 25.67 | 25.73 | 20,683 | +0.01(+0.04%) |
Mar 20, 2024 | 25.86 | 25.93 | 25.72 | 25.72 | 17,463 | -0.06(-0.23%) |
Mar 19, 2024 | 26.06 | 26.06 | 25.71 | 25.78 | 40,137 | -0.21(-0.81%) |
Mar 18, 2024 | 25.91 | 26.09 | 25.89 | 25.99 | 18,700 | +0.10(+0.39%) |
Mar 15, 2024 | 25.97 | 26.12 | 25.70 | 25.89 | 156,057 | -0.08(-0.31%) |
Mar 14, 2024 | 25.87 | 25.97 | 25.61 | 25.97 | 41,813 | +0.11(+0.43%) |
Mar 13, 2024 | 25.74 | 25.94 | 25.54 | 25.86 | 46,064 | +0.20(+0.78%) |
Mar 12, 2024 | 25.45 | 25.68 | 25.44 | 25.66 | 18,781 | +0.22(+0.86%) |
Mar 11, 2024 | 25.31 | 25.45 | 25.20 | 25.44 | 19,844 | +0.17(+0.68%) |
Mar 08, 2024 | 25.32 | 25.32 | 25.20 | 25.27 | 11,628 | -0.03(-0.11%) |
Mar 07, 2024 | 25.55 | 25.60 | 25.20 | 25.30 | 11,703 | +0.09(+0.34%) |
Mar 06, 2024 | 25.25 | 25.30 | 25.16 | 25.21 | 14,522 | -0.06(-0.24%) |
Mar 05, 2024 | 25.16 | 25.49 | 25.16 | 25.27 | 8,504 | +0.12(+0.48%) |
Mar 04, 2024 | 25.55 | 25.60 | 25.15 | 25.15 | 13,014 | -0.41(-1.60%) |