Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 25.37 | 25.37 | 24.78 | 24.89 | 2,447,614 | -0.66(-2.58%) |
May 21, 2024 | 25.58 | 25.95 | 25.54 | 25.55 | 1,679,688 | -0.17(-0.66%) |
May 20, 2024 | 25.49 | 25.79 | 25.40 | 25.72 | 3,067,558 | +0.24(+0.94%) |
May 17, 2024 | 25.42 | 25.59 | 25.23 | 25.48 | 2,473,966 | +0.24(+0.95%) |
May 16, 2024 | 25.49 | 25.67 | 25.23 | 25.24 | 2,981,152 | -0.43(-1.68%) |
May 15, 2024 | 25.86 | 25.86 | 25.04 | 25.67 | 6,222,443 | -0.42(-1.61%) |
May 14, 2024 | 26.00 | 26.24 | 25.91 | 26.09 | 2,184,151 | +0.27(+1.05%) |
May 13, 2024 | 26.06 | 26.11 | 25.63 | 25.82 | 1,939,034 | -0.06(-0.23%) |
May 10, 2024 | 26.59 | 26.62 | 25.79 | 25.88 | 2,354,182 | -0.49(-1.86%) |
May 09, 2024 | 25.84 | 26.44 | 25.67 | 26.37 | 2,491,549 | +0.62(+2.40%) |
May 08, 2024 | 24.89 | 25.81 | 23.23 | 25.75 | 4,279,190 | +0.08(+0.31%) |
May 07, 2024 | 25.49 | 26.00 | 25.49 | 25.67 | 3,697,036 | +0.13(+0.51%) |
May 06, 2024 | 25.37 | 25.84 | 25.34 | 25.54 | 2,298,253 | +0.56(+2.23%) |
May 03, 2024 | 24.89 | 25.19 | 24.65 | 24.99 | 2,231,116 | +0.20(+0.80%) |
May 02, 2024 | 24.70 | 24.98 | 24.64 | 24.79 | 2,183,404 | +0.32(+1.30%) |
May 01, 2024 | 24.87 | 24.87 | 24.29 | 24.47 | 3,013,206 | -0.48(-1.91%) |
Apr 30, 2024 | 26.18 | 26.18 | 24.91 | 24.95 | 2,215,847 | -1.36(-5.18%) |
Apr 29, 2024 | 26.14 | 26.36 | 26.07 | 26.31 | 1,321,572 | +0.10(+0.38%) |
Apr 26, 2024 | 26.13 | 26.31 | 25.98 | 26.21 | 1,473,405 | +0.06(+0.23%) |
Apr 25, 2024 | 25.92 | 26.21 | 25.63 | 26.15 | 1,495,813 | +0.17(+0.65%) |
Apr 24, 2024 | 25.81 | 26.06 | 25.54 | 25.98 | 1,770,453 | +0.12(+0.46%) |
Apr 23, 2024 | 25.49 | 26.09 | 25.33 | 25.86 | 2,149,941 | +0.27(+1.05%) |
Apr 22, 2024 | 25.42 | 25.95 | 25.18 | 25.59 | 3,306,682 | +0.10(+0.39%) |
Apr 19, 2024 | 25.22 | 25.76 | 25.22 | 25.49 | 2,655,222 | -0.06(-0.23%) |
Apr 18, 2024 | 25.92 | 26.00 | 25.49 | 25.55 | 2,029,801 | -0.14(-0.54%) |
Apr 17, 2024 | 25.79 | 26.17 | 25.54 | 25.69 | 1,928,398 | -0.18(-0.69%) |
Apr 16, 2024 | 25.89 | 25.96 | 25.63 | 25.87 | 3,437,831 | -0.19(-0.73%) |
Apr 15, 2024 | 26.62 | 26.86 | 25.94 | 26.06 | 2,599,247 | -0.49(-1.84%) |
Apr 12, 2024 | 26.90 | 27.20 | 26.43 | 26.55 | 2,993,546 | -0.12(-0.45%) |
Apr 11, 2024 | 26.78 | 26.81 | 26.25 | 26.67 | 2,425,340 | -0.04(-0.15%) |
Apr 10, 2024 | 26.39 | 26.74 | 26.32 | 26.71 | 2,157,462 | +0.19(+0.71%) |
Apr 09, 2024 | 26.63 | 26.73 | 26.43 | 26.52 | 1,895,030 | +0.03(+0.11%) |
Apr 08, 2024 | 26.87 | 26.99 | 26.47 | 26.49 | 1,504,406 | -0.36(-1.33%) |
Apr 05, 2024 | 26.68 | 27.07 | 26.49 | 26.85 | 2,043,804 | +0.30(+1.12%) |
Apr 04, 2024 | 26.59 | 26.74 | 26.35 | 26.55 | 1,901,164 | +0.06(+0.23%) |
Apr 03, 2024 | 26.10 | 26.50 | 26.06 | 26.49 | 2,126,054 | +0.39(+1.49%) |
Apr 02, 2024 | 26.12 | 26.34 | 25.73 | 26.10 | 2,967,708 | +0.04(+0.15%) |
Apr 01, 2024 | 26.00 | 26.07 | 25.55 | 26.06 | 5,003,456 | +0.24(+0.92%) |
Mar 28, 2024 | 25.59 | 25.82 | 25.73 | 25.82 | 3,804,282 | +0.42(+1.64%) |
Mar 27, 2024 | 24.90 | 25.45 | 24.74 | 25.40 | 2,690,453 | +0.49(+1.96%) |
Mar 26, 2024 | 25.25 | 25.27 | 24.91 | 24.92 | 2,164,446 | -0.14(-0.56%) |
Mar 25, 2024 | 24.76 | 25.14 | 24.66 | 25.06 | 1,679,448 | +0.41(+1.66%) |
Mar 22, 2024 | 24.85 | 24.88 | 24.63 | 24.65 | 3,490,931 | -0.16(-0.64%) |
Mar 21, 2024 | 24.70 | 24.85 | 24.61 | 24.81 | 2,085,871 | +0.12(+0.48%) |
Mar 20, 2024 | 24.30 | 24.78 | 24.10 | 24.69 | 1,935,232 | +0.24(+0.98%) |
Mar 19, 2024 | 24.12 | 24.56 | 24.12 | 24.45 | 2,473,837 | +0.31(+1.28%) |
Mar 18, 2024 | 23.81 | 24.22 | 23.81 | 24.14 | 3,766,842 | +0.40(+1.68%) |
Mar 15, 2024 | 23.84 | 24.10 | 23.63 | 23.74 | 40,884,260 | -0.17(-0.71%) |
Mar 14, 2024 | 24.18 | 24.22 | 23.70 | 23.91 | 2,980,092 | -0.06(-0.25%) |
Mar 13, 2024 | 23.98 | 24.19 | 23.87 | 23.97 | 2,660,299 | +0.25(+1.05%) |
Mar 12, 2024 | 23.61 | 23.83 | 23.44 | 23.72 | 2,939,649 | +0.11(+0.46%) |
Mar 11, 2024 | 23.38 | 23.67 | 23.25 | 23.61 | 3,508,032 | +0.13(+0.55%) |
Mar 08, 2024 | 23.64 | 23.86 | 23.40 | 23.48 | 3,246,704 | -0.17(-0.72%) |
Mar 07, 2024 | 23.26 | 23.81 | 23.22 | 23.65 | 3,532,147 | +0.42(+1.80%) |
Mar 06, 2024 | 23.55 | 23.59 | 23.02 | 23.24 | 4,805,095 | -0.14(-0.60%) |
Mar 05, 2024 | 23.07 | 23.68 | 23.07 | 23.37 | 6,226,364 | +0.22(+0.95%) |
Mar 04, 2024 | 23.46 | 23.80 | 23.00 | 23.16 | 9,104,224 | +0.27(+1.17%) |