Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.80 | 26.97 | 26.80 | 26.89 | 16,963 | +0.51(+1.92%) |
May 23, 2024 | 26.75 | 26.75 | 26.38 | 26.38 | 2,197 | -0.05(-0.17%) |
May 22, 2024 | 26.61 | 26.62 | 26.26 | 26.43 | 3,329 | -0.21(-0.80%) |
May 21, 2024 | 26.56 | 26.74 | 26.56 | 26.64 | 2,740 | +0.24(+0.91%) |
May 20, 2024 | 26.53 | 26.60 | 26.40 | 26.40 | 1,782 | -0.15(-0.57%) |
May 17, 2024 | 26.24 | 26.56 | 26.24 | 26.55 | 5,807 | +0.21(+0.81%) |
May 16, 2024 | 26.42 | 26.43 | 26.27 | 26.34 | 2,034 | -0.09(-0.32%) |
May 15, 2024 | 26.23 | 26.42 | 26.18 | 26.42 | 6,438 | +0.25(+0.97%) |
May 14, 2024 | 26.10 | 26.17 | 26.01 | 26.17 | 11,249 | +0.06(+0.23%) |
May 13, 2024 | 26.01 | 26.11 | 26.01 | 26.11 | 5,123 | +0.06(+0.22%) |
May 10, 2024 | 26.11 | 26.11 | 26.00 | 26.05 | 7,339 | +0.21(+0.81%) |
May 09, 2024 | 25.64 | 25.88 | 25.64 | 25.84 | 3,208 | +0.25(+0.98%) |
May 08, 2024 | 25.45 | 25.59 | 25.45 | 25.59 | 5,823 | +0.12(+0.45%) |
May 07, 2024 | 25.51 | 25.53 | 25.48 | 25.48 | 1,833 | -0.05(-0.21%) |
May 06, 2024 | 25.47 | 25.62 | 25.47 | 25.53 | 12,804 | +0.34(+1.35%) |
May 03, 2024 | 25.26 | 25.26 | 25.13 | 25.19 | 7,475 | +0.43(+1.74%) |
May 02, 2024 | 24.59 | 24.76 | 24.59 | 24.76 | 5,136 | +0.33(+1.35%) |
May 01, 2024 | 24.40 | 24.55 | 24.32 | 24.43 | 5,301 | -0.02(-0.08%) |
Apr 30, 2024 | 24.72 | 24.75 | 24.45 | 24.45 | 3,978 | -0.33(-1.33%) |
Apr 29, 2024 | 24.72 | 24.88 | 24.66 | 24.78 | 16,402 | -0.02(-0.09%) |
Apr 26, 2024 | 24.85 | 24.85 | 24.68 | 24.80 | 10,381 | -0.09(-0.35%) |
Apr 25, 2024 | 24.65 | 24.90 | 24.65 | 24.89 | 9,594 | +0.34(+1.38%) |
Apr 24, 2024 | 24.57 | 24.59 | 24.45 | 24.55 | 5,019 | -0.05(-0.20%) |
Apr 23, 2024 | 24.30 | 24.64 | 24.23 | 24.60 | 27,239 | +0.20(+0.83%) |
Apr 22, 2024 | 24.36 | 24.45 | 24.15 | 24.40 | 170,687 | +0.10(+0.40%) |
Apr 19, 2024 | 24.29 | 24.40 | 24.17 | 24.30 | 19,811 | +0.03(+0.14%) |
Apr 18, 2024 | 24.37 | 24.44 | 24.19 | 24.27 | 12,378 | -0.14(-0.59%) |
Apr 17, 2024 | 24.54 | 24.77 | 24.32 | 24.41 | 14,657 | -0.12(-0.50%) |
Apr 16, 2024 | 24.55 | 24.62 | 24.43 | 24.53 | 19,054 | -0.15(-0.60%) |
Apr 15, 2024 | 24.93 | 25.02 | 24.63 | 24.68 | 177,635 | -0.33(-1.32%) |
Apr 12, 2024 | 25.13 | 25.25 | 24.98 | 25.01 | 5,521 | -0.30(-1.20%) |
Apr 11, 2024 | 25.19 | 25.33 | 24.91 | 25.31 | 8,034 | +0.19(+0.77%) |
Apr 10, 2024 | 25.00 | 25.20 | 24.96 | 25.12 | 83,575 | -0.17(-0.67%) |
Apr 09, 2024 | 25.38 | 25.52 | 25.15 | 25.29 | 34,345 | -0.02(-0.08%) |
Apr 08, 2024 | 25.37 | 25.39 | 25.21 | 25.31 | 18,751 | +0.08(+0.33%) |
Apr 05, 2024 | 25.19 | 25.29 | 25.16 | 25.23 | 15,462 | +0.29(+1.16%) |
Apr 04, 2024 | 25.28 | 25.36 | 24.94 | 24.94 | 6,268 | -0.21(-0.83%) |
Apr 03, 2024 | 24.94 | 25.25 | 24.69 | 25.15 | 5,534 | +0.37(+1.48%) |
Apr 02, 2024 | 24.61 | 24.85 | 24.61 | 24.78 | 14,127 | +0.37(+1.53%) |
Apr 01, 2024 | 24.54 | 24.60 | 24.37 | 24.41 | 10,831 | -0.12(-0.50%) |
Mar 28, 2024 | 24.67 | 24.67 | 24.53 | 24.53 | 1,774 | -0.14(-0.58%) |
Mar 27, 2024 | 24.70 | 24.56 | 24.68 | 1,595 | +0.13(+0.54%) | |
Mar 26, 2024 | 24.86 | 24.86 | 24.53 | 24.55 | 5,448 | -0.11(-0.47%) |
Mar 25, 2024 | 24.59 | 24.76 | 24.54 | 24.66 | 4,936 | +0.07(+0.28%) |
Mar 22, 2024 | 24.55 | 24.71 | 24.51 | 24.59 | 3,389 | +0.05(+0.20%) |
Mar 21, 2024 | 24.71 | 24.71 | 24.54 | 24.54 | 2,918 | -0.34(-1.37%) |
Mar 20, 2024 | 24.39 | 24.88 | 24.32 | 24.88 | 2,706 | +0.38(+1.55%) |
Mar 19, 2024 | 24.41 | 24.53 | 24.41 | 24.50 | 9,363 | +0.04(+0.16%) |
Mar 18, 2024 | 24.60 | 24.62 | 24.28 | 24.46 | 9,361 | -0.04(-0.16%) |
Mar 15, 2024 | 24.45 | 24.51 | 24.29 | 24.50 | 6,267 | +0.01(+0.04%) |
Mar 14, 2024 | 24.47 | 24.49 | 24.40 | 24.49 | 12,449 | -0.15(-0.62%) |
Mar 13, 2024 | 24.50 | 24.75 | 24.50 | 24.64 | 12,013 | +0.33(+1.36%) |
Mar 12, 2024 | 24.34 | 24.38 | 24.29 | 24.31 | 6,072 | -0.04(-0.16%) |
Mar 11, 2024 | 24.28 | 24.35 | 24.17 | 24.35 | 4,206 | -0.06(-0.25%) |
Mar 08, 2024 | 24.58 | 24.58 | 24.41 | 24.41 | 1,724 | -0.06(-0.25%) |
Mar 07, 2024 | 24.41 | 24.60 | 24.35 | 24.47 | 4,457 | +0.23(+0.95%) |
Mar 06, 2024 | 24.13 | 24.38 | 24.13 | 24.24 | 2,634 | +0.22(+0.92%) |
Mar 05, 2024 | 24.13 | 24.20 | 24.02 | 24.02 | 5,653 | -0.00(-0.01%) |
Mar 04, 2024 | 24.16 | 24.16 | 24.02 | 24.02 | 2,203 | -0.33(-1.37%) |