Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.90 | 25.90 | 25.41 | 25.51 | 7,231 | -0.15(-0.58%) |
May 16, 2024 | 24.98 | 26.00 | 24.97 | 25.66 | 10,736 | +0.95(+3.84%) |
May 15, 2024 | 25.67 | 26.29 | 24.71 | 24.71 | 11,920 | -0.88(-3.44%) |
May 14, 2024 | 25.68 | 25.88 | 24.78 | 25.59 | 12,140 | -0.18(-0.70%) |
May 13, 2024 | 25.44 | 26.40 | 25.44 | 25.77 | 5,625 | +0.33(+1.30%) |
May 10, 2024 | 24.28 | 25.74 | 24.28 | 25.44 | 10,959 | +1.75(+7.39%) |
May 09, 2024 | 24.01 | 25.40 | 23.69 | 23.69 | 9,526 | -0.51(-2.11%) |
May 08, 2024 | 23.98 | 24.78 | 23.93 | 24.20 | 7,899 | -0.32(-1.31%) |
May 07, 2024 | 24.56 | 25.20 | 24.52 | 24.52 | 6,993 | -0.50(-2.00%) |
May 06, 2024 | 24.76 | 25.25 | 24.76 | 25.02 | 5,879 | +0.24(+0.97%) |
May 03, 2024 | 25.58 | 25.58 | 24.60 | 24.78 | 8,213 | -0.66(-2.59%) |
May 02, 2024 | 25.81 | 25.81 | 25.00 | 25.44 | 13,491 | -0.38(-1.47%) |
May 01, 2024 | 25.28 | 25.82 | 25.25 | 25.82 | 13,366 | +0.48(+1.89%) |
Apr 30, 2024 | 25.92 | 26.00 | 25.02 | 25.34 | 10,205 | -1.16(-4.38%) |
Apr 29, 2024 | 25.57 | 26.73 | 25.57 | 26.50 | 12,311 | +1.09(+4.29%) |
Apr 26, 2024 | 25.08 | 25.50 | 25.08 | 25.41 | 6,127 | +0.05(+0.20%) |
Apr 25, 2024 | 25.55 | 26.75 | 25.20 | 25.36 | 6,783 | -0.28(-1.09%) |
Apr 24, 2024 | 26.14 | 26.14 | 25.52 | 25.64 | 8,219 | -0.45(-1.72%) |
Apr 23, 2024 | 26.48 | 26.79 | 25.82 | 26.09 | 11,780 | +0.27(+1.05%) |
Apr 22, 2024 | 25.25 | 26.50 | 25.25 | 25.82 | 7,314 | +0.34(+1.33%) |
Apr 19, 2024 | 24.46 | 26.41 | 24.46 | 25.48 | 17,398 | +0.89(+3.62%) |
Apr 18, 2024 | 24.25 | 25.06 | 24.24 | 24.59 | 14,874 | +0.34(+1.40%) |
Apr 17, 2024 | 24.02 | 24.28 | 24.02 | 24.25 | 9,027 | -0.13(-0.53%) |
Apr 16, 2024 | 24.62 | 24.62 | 24.00 | 24.38 | 7,189 | +0.04(+0.16%) |
Apr 15, 2024 | 25.17 | 25.52 | 24.34 | 24.34 | 6,099 | -1.51(-5.84%) |
Apr 12, 2024 | 26.11 | 26.68 | 25.43 | 25.85 | 11,226 | -0.35(-1.34%) |
Apr 11, 2024 | 25.99 | 26.50 | 25.89 | 26.20 | 18,271 | +0.42(+1.63%) |
Apr 10, 2024 | 25.24 | 25.78 | 25.09 | 25.78 | 6,186 | +0.17(+0.66%) |
Apr 09, 2024 | 24.79 | 25.66 | 24.75 | 25.61 | 4,988 | +0.37(+1.47%) |
Apr 08, 2024 | 25.34 | 26.42 | 25.24 | 25.24 | 19,605 | -0.10(-0.39%) |
Apr 05, 2024 | 25.67 | 26.40 | 23.99 | 25.34 | 21,855 | -0.46(-1.78%) |
Apr 04, 2024 | 25.39 | 26.10 | 25.25 | 25.80 | 12,332 | -0.03(-0.12%) |
Apr 03, 2024 | 26.21 | 27.00 | 25.46 | 25.83 | 17,458 | -0.52(-1.97%) |
Apr 02, 2024 | 25.30 | 27.00 | 25.25 | 26.35 | 23,971 | +1.10(+4.36%) |
Apr 01, 2024 | 24.05 | 26.09 | 23.44 | 25.25 | 35,904 | +1.20(+4.99%) |
Mar 28, 2024 | 23.25 | 24.54 | 23.25 | 24.05 | 19,834 | +0.71(+3.04%) |
Mar 27, 2024 | 23.06 | 23.48 | 23.00 | 23.34 | 7,215 | +0.19(+0.82%) |
Mar 26, 2024 | 24.01 | 24.01 | 23.15 | 23.15 | 7,793 | -0.85(-3.54%) |
Mar 25, 2024 | 25.07 | 25.95 | 24.00 | 24.00 | 16,610 | -0.80(-3.23%) |
Mar 22, 2024 | 24.29 | 25.95 | 24.29 | 24.80 | 39,214 | +0.27(+1.10%) |
Mar 21, 2024 | 24.76 | 24.80 | 24.34 | 24.53 | 16,045 | -0.09(-0.37%) |
Mar 20, 2024 | 24.90 | 25.05 | 24.50 | 24.62 | 8,505 | -0.58(-2.30%) |
Mar 19, 2024 | 25.02 | 25.89 | 24.40 | 25.20 | 27,163 | +0.02(+0.08%) |
Mar 18, 2024 | 26.29 | 26.83 | 25.03 | 25.18 | 16,257 | -1.14(-4.33%) |
Mar 15, 2024 | 25.19 | 26.32 | 24.80 | 26.32 | 80,596 | +0.55(+2.13%) |
Mar 14, 2024 | 25.47 | 25.99 | 25.15 | 25.77 | 28,427 | +0.16(+0.62%) |
Mar 13, 2024 | 25.67 | 25.67 | 24.94 | 25.61 | 8,628 | -0.04(-0.16%) |
Mar 12, 2024 | 26.03 | 26.41 | 25.44 | 25.65 | 14,538 | -0.63(-2.40%) |
Mar 11, 2024 | 24.49 | 26.50 | 24.40 | 26.28 | 21,033 | +1.57(+6.35%) |
Mar 08, 2024 | 25.03 | 25.07 | 24.41 | 24.71 | 6,718 | -0.41(-1.63%) |
Mar 07, 2024 | 24.75 | 25.26 | 24.61 | 25.12 | 6,838 | +0.12(+0.48%) |
Mar 06, 2024 | 24.66 | 25.04 | 23.96 | 25.00 | 16,261 | +0.41(+1.67%) |
Mar 05, 2024 | 24.54 | 25.08 | 24.25 | 24.59 | 14,748 | -0.38(-1.52%) |
Mar 04, 2024 | 25.00 | 25.91 | 24.53 | 24.97 | 18,883 | +0.07(+0.28%) |