Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 26.25 | 26.30 | 26.10 | 26.12 | 276,366 | -0.12(-0.46%) |
May 24, 2024 | 26.22 | 26.26 | 26.18 | 26.24 | 191,857 | +0.02(+0.08%) |
May 23, 2024 | 26.30 | 26.31 | 26.18 | 26.22 | 180,026 | -0.03(-0.11%) |
May 22, 2024 | 26.20 | 26.30 | 26.20 | 26.25 | 208,189 | -0.02(-0.08%) |
May 21, 2024 | 26.33 | 26.38 | 26.27 | 26.27 | 189,044 | +0.00(+0.00%) |
May 20, 2024 | 26.29 | 26.29 | 26.24 | 26.27 | 197,383 | -0.03(-0.11%) |
May 17, 2024 | 26.33 | 26.39 | 26.28 | 26.30 | 164,933 | -0.07(-0.26%) |
May 16, 2024 | 26.46 | 26.49 | 26.35 | 26.37 | 157,795 | -0.09(-0.34%) |
May 15, 2024 | 26.41 | 26.46 | 26.35 | 26.46 | 277,992 | +0.25(+0.95%) |
May 14, 2024 | 26.14 | 26.22 | 26.14 | 26.21 | 194,557 | +0.10(+0.38%) |
May 13, 2024 | 26.15 | 26.15 | 26.11 | 26.11 | 146,870 | +0.04(+0.15%) |
May 10, 2024 | 26.10 | 26.12 | 26.07 | 26.07 | 339,933 | -0.12(-0.46%) |
May 09, 2024 | 26.06 | 26.19 | 26.03 | 26.19 | 270,978 | +0.12(+0.46%) |
May 08, 2024 | 26.09 | 26.13 | 26.07 | 26.07 | 320,292 | -0.05(-0.19%) |
May 07, 2024 | 26.09 | 26.18 | 26.08 | 26.12 | 389,719 | +0.09(+0.34%) |
May 06, 2024 | 25.98 | 26.08 | 25.98 | 26.03 | 576,082 | +0.06(+0.23%) |
May 03, 2024 | 25.99 | 26.00 | 25.89 | 25.97 | 1,611,697 | +0.11(+0.42%) |
May 02, 2024 | 25.80 | 25.88 | 25.72 | 25.86 | 462,956 | +0.08(+0.31%) |
May 01, 2024 | 25.76 | 25.85 | 25.57 | 25.78 | 607,509 | +0.10(+0.39%) |
Apr 30, 2024 | 25.71 | 25.72 | 25.63 | 25.68 | 2,279,128 | -0.09(-0.35%) |
Apr 29, 2024 | 25.67 | 25.77 | 25.67 | 25.77 | 211,511 | +0.11(+0.43%) |
Apr 26, 2024 | 25.67 | 25.72 | 25.62 | 25.66 | 261,824 | +0.06(+0.23%) |
Apr 25, 2024 | 25.59 | 25.61 | 25.52 | 25.60 | 124,492 | -0.05(-0.19%) |
Apr 24, 2024 | 25.71 | 25.73 | 25.62 | 25.65 | 131,884 | -0.07(-0.27%) |
Apr 23, 2024 | 25.69 | 25.80 | 25.67 | 25.72 | 359,320 | -0.03(-0.12%) |
Apr 22, 2024 | 25.71 | 25.77 | 25.70 | 25.75 | 134,030 | -0.01(-0.03%) |
Apr 19, 2024 | 25.79 | 25.82 | 25.72 | 25.76 | 136,214 | +0.06(+0.23%) |
Apr 18, 2024 | 25.82 | 25.82 | 25.65 | 25.70 | 132,869 | -0.06(-0.23%) |
Apr 17, 2024 | 25.78 | 25.80 | 25.65 | 25.76 | 272,662 | +0.10(+0.39%) |
Apr 16, 2024 | 25.67 | 25.70 | 25.60 | 25.66 | 202,894 | -0.08(-0.31%) |
Apr 15, 2024 | 25.76 | 25.83 | 25.66 | 25.74 | 725,224 | -0.16(-0.61%) |
Apr 12, 2024 | 25.91 | 25.98 | 25.89 | 25.90 | 146,928 | +0.13(+0.50%) |
Apr 11, 2024 | 25.85 | 25.89 | 25.74 | 25.77 | 186,474 | -0.09(-0.35%) |
Apr 10, 2024 | 25.98 | 26.10 | 25.78 | 25.86 | 301,844 | -0.29(-1.10%) |
Apr 09, 2024 | 26.09 | 26.19 | 26.08 | 26.15 | 460,727 | +0.08(+0.30%) |
Apr 08, 2024 | 25.96 | 26.07 | 25.91 | 26.07 | 450,980 | +0.07(+0.27%) |
Apr 05, 2024 | 26.03 | 26.12 | 26.00 | 26.00 | 177,733 | -0.17(-0.65%) |
Apr 04, 2024 | 26.22 | 26.22 | 26.08 | 26.17 | 289,415 | +0.05(+0.19%) |
Apr 03, 2024 | 26.05 | 26.12 | 25.96 | 26.12 | 227,418 | +0.05(+0.19%) |
Apr 02, 2024 | 26.07 | 26.12 | 26.03 | 26.07 | 533,005 | -0.05(-0.19%) |
Apr 01, 2024 | 26.25 | 26.26 | 26.12 | 26.12 | 553,417 | -0.25(-0.94%) |
Mar 28, 2024 | 26.33 | 26.44 | 26.33 | 26.36 | 220,266 | -0.04(-0.15%) |
Mar 27, 2024 | 26.30 | 26.41 | 26.30 | 26.40 | 140,596 | +0.14(+0.53%) |
Mar 26, 2024 | 26.24 | 26.32 | 26.21 | 26.27 | 100,927 | +0.07(+0.27%) |
Mar 25, 2024 | 26.27 | 26.29 | 26.20 | 26.20 | 116,049 | -0.08(-0.30%) |
Mar 22, 2024 | 26.33 | 26.48 | 26.27 | 26.28 | 182,823 | +0.11(+0.42%) |
Mar 21, 2024 | 26.25 | 26.29 | 26.15 | 26.17 | 315,992 | +0.02(+0.08%) |
Mar 20, 2024 | 26.18 | 26.27 | 26.10 | 26.15 | 163,479 | +0.02(+0.08%) |
Mar 19, 2024 | 26.16 | 26.27 | 26.10 | 26.13 | 129,987 | +0.03(+0.11%) |
Mar 18, 2024 | 26.17 | 26.26 | 26.05 | 26.10 | 196,404 | +0.01(+0.05%) |
Mar 15, 2024 | 26.07 | 26.18 | 26.07 | 26.08 | 140,731 | -0.05(-0.19%) |
Mar 14, 2024 | 26.29 | 26.31 | 26.07 | 26.13 | 9,572,912 | -0.27(-1.01%) |
Mar 13, 2024 | 26.41 | 26.47 | 26.38 | 26.40 | 203,025 | -0.10(-0.37%) |
Mar 12, 2024 | 26.46 | 26.54 | 26.39 | 26.50 | 162,653 | +0.02(+0.07%) |
Mar 11, 2024 | 26.57 | 26.62 | 26.48 | 26.48 | 168,246 | -0.10(-0.37%) |
Mar 08, 2024 | 26.59 | 26.64 | 26.50 | 26.58 | 530,634 | +0.11(+0.41%) |
Mar 07, 2024 | 26.58 | 26.60 | 26.44 | 26.47 | 177,348 | -0.03(-0.11%) |
Mar 06, 2024 | 26.50 | 26.61 | 26.46 | 26.50 | 217,430 | +0.06(+0.22%) |
Mar 05, 2024 | 26.44 | 26.49 | 26.33 | 26.44 | 232,091 | +0.21(+0.79%) |
Mar 04, 2024 | 26.23 | 26.34 | 26.20 | 26.23 | 326,786 | -0.09(-0.34%) |