Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.22 | 26.49 | 25.70 | 26.27 | 11,649 | +0.19(+0.73%) |
May 16, 2024 | 25.50 | 26.09 | 25.00 | 26.08 | 26,380 | +0.42(+1.64%) |
May 15, 2024 | 25.30 | 25.66 | 25.10 | 25.66 | 24,211 | +0.62(+2.48%) |
May 14, 2024 | 25.15 | 25.15 | 24.82 | 25.04 | 32,405 | +0.16(+0.64%) |
May 13, 2024 | 25.30 | 25.30 | 24.88 | 24.88 | 21,226 | -0.44(-1.74%) |
May 10, 2024 | 25.56 | 25.56 | 25.25 | 25.32 | 16,029 | -0.08(-0.31%) |
May 09, 2024 | 25.31 | 25.40 | 24.97 | 25.40 | 12,083 | +0.25(+0.98%) |
May 08, 2024 | 24.94 | 25.16 | 24.81 | 25.15 | 10,280 | +0.21(+0.83%) |
May 07, 2024 | 25.46 | 25.65 | 24.94 | 24.94 | 18,552 | -0.08(-0.32%) |
May 06, 2024 | 25.20 | 25.30 | 24.84 | 25.02 | 15,549 | -0.06(-0.24%) |
May 03, 2024 | 24.76 | 25.19 | 24.63 | 25.08 | 43,477 | +0.60(+2.47%) |
May 02, 2024 | 24.40 | 24.64 | 24.40 | 24.48 | 31,117 | +0.09(+0.37%) |
May 01, 2024 | 24.06 | 24.59 | 24.06 | 24.39 | 17,724 | +0.32(+1.32%) |
Apr 30, 2024 | 24.01 | 24.39 | 24.01 | 24.07 | 9,318 | -0.67(-2.72%) |
Apr 29, 2024 | 25.28 | 25.28 | 23.95 | 24.75 | 18,876 | +0.08(+0.32%) |
Apr 26, 2024 | 24.31 | 24.87 | 24.27 | 24.67 | 13,302 | +0.27(+1.12%) |
Apr 25, 2024 | 24.52 | 24.52 | 24.15 | 24.39 | 18,348 | -0.17(-0.71%) |
Apr 24, 2024 | 24.54 | 24.71 | 24.02 | 24.57 | 27,499 | +0.37(+1.51%) |
Apr 23, 2024 | 24.11 | 24.39 | 24.04 | 24.20 | 19,278 | +0.19(+0.78%) |
Apr 22, 2024 | 23.97 | 24.58 | 23.52 | 24.01 | 17,423 | +0.27(+1.13%) |
Apr 19, 2024 | 23.16 | 23.76 | 22.79 | 23.75 | 32,567 | +0.47(+2.00%) |
Apr 18, 2024 | 23.28 | 23.79 | 23.12 | 23.28 | 31,092 | -0.18(-0.76%) |
Apr 17, 2024 | 23.23 | 23.99 | 23.23 | 23.46 | 20,086 | +0.22(+0.94%) |
Apr 16, 2024 | 23.26 | 23.28 | 22.79 | 23.24 | 12,304 | -0.04(-0.17%) |
Apr 15, 2024 | 23.38 | 23.60 | 22.91 | 23.28 | 16,843 | +0.11(+0.47%) |
Apr 12, 2024 | 23.14 | 23.27 | 22.90 | 23.17 | 18,291 | -0.44(-1.85%) |
Apr 11, 2024 | 23.63 | 23.63 | 22.94 | 23.61 | 26,511 | +0.14(+0.59%) |
Apr 10, 2024 | 24.63 | 24.63 | 23.09 | 23.47 | 34,839 | -1.57(-6.25%) |
Apr 09, 2024 | 25.09 | 25.24 | 24.88 | 25.03 | 17,728 | -0.21(-0.82%) |
Apr 08, 2024 | 24.39 | 25.35 | 24.39 | 25.24 | 32,457 | +0.85(+3.49%) |
Apr 05, 2024 | 24.68 | 24.84 | 24.37 | 24.39 | 40,480 | -0.33(-1.32%) |
Apr 04, 2024 | 24.98 | 24.98 | 24.47 | 24.72 | 24,008 | +0.17(+0.69%) |
Apr 03, 2024 | 24.37 | 24.56 | 24.27 | 24.55 | 19,106 | +0.08(+0.32%) |
Apr 02, 2024 | 24.77 | 24.97 | 24.33 | 24.47 | 35,017 | -0.58(-2.33%) |
Apr 01, 2024 | 25.71 | 26.97 | 24.81 | 25.05 | 23,136 | -0.67(-2.62%) |
Mar 28, 2024 | 25.54 | 26.20 | 25.19 | 25.73 | 26,911 | +0.10(+0.39%) |
Mar 27, 2024 | 25.00 | 25.63 | 24.82 | 25.63 | 36,341 | +0.79(+3.19%) |
Mar 26, 2024 | 24.62 | 25.26 | 24.62 | 24.84 | 15,135 | +0.07(+0.28%) |
Mar 25, 2024 | 24.60 | 24.99 | 24.60 | 24.77 | 20,581 | +0.17(+0.68%) |
Mar 22, 2024 | 25.26 | 25.26 | 24.47 | 24.60 | 15,107 | -0.86(-3.38%) |
Mar 21, 2024 | 25.22 | 25.46 | 24.87 | 25.46 | 16,733 | +0.29(+1.14%) |
Mar 20, 2024 | 24.57 | 25.22 | 24.37 | 25.17 | 22,251 | +0.51(+2.05%) |
Mar 19, 2024 | 24.34 | 24.88 | 24.34 | 24.67 | 12,902 | +0.06(+0.24%) |
Mar 18, 2024 | 25.03 | 25.23 | 24.51 | 24.61 | 27,110 | -0.41(-1.62%) |
Mar 15, 2024 | 24.19 | 25.35 | 24.19 | 25.01 | 60,233 | +0.54(+2.23%) |
Mar 14, 2024 | 25.33 | 25.42 | 24.15 | 24.47 | 38,387 | -0.77(-3.06%) |
Mar 13, 2024 | 25.10 | 25.42 | 24.98 | 25.24 | 27,516 | +0.00(+0.00%) |
Mar 12, 2024 | 25.36 | 25.72 | 24.80 | 25.24 | 53,285 | -0.15(-0.59%) |
Mar 11, 2024 | 25.66 | 26.33 | 25.35 | 25.39 | 39,688 | -0.37(-1.42%) |
Mar 08, 2024 | 26.66 | 26.66 | 25.72 | 25.76 | 38,127 | -0.52(-1.96%) |
Mar 07, 2024 | 26.74 | 26.74 | 26.10 | 26.27 | 55,442 | +0.02(+0.08%) |
Mar 06, 2024 | 27.06 | 27.06 | 26.20 | 26.25 | 55,616 | -0.47(-1.74%) |
Mar 05, 2024 | 26.83 | 27.32 | 26.45 | 26.72 | 39,829 | -0.38(-1.39%) |
Mar 04, 2024 | 27.02 | 27.73 | 26.79 | 27.09 | 35,136 | -0.10(-0.36%) |