Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 26.70 | 26.78 | 26.69 | 26.73 | 4,461 | +0.07(+0.24%) |
May 17, 2024 | 26.65 | 26.69 | 26.65 | 26.66 | 1,404 | +0.07(+0.28%) |
May 16, 2024 | 26.60 | 26.64 | 26.59 | 26.59 | 2,150 | +0.03(+0.12%) |
May 15, 2024 | 26.49 | 26.63 | 26.49 | 26.56 | 7,489 | +0.15(+0.57%) |
May 14, 2024 | 26.35 | 26.42 | 26.35 | 26.41 | 1,708 | +0.09(+0.36%) |
May 13, 2024 | 26.38 | 26.38 | 26.32 | 26.32 | 1,021 | +0.01(+0.02%) |
May 10, 2024 | 26.39 | 26.39 | 26.31 | 26.31 | 4,127 | -0.00(-0.00%) |
May 09, 2024 | 26.23 | 26.34 | 26.18 | 26.31 | 7,736 | +0.13(+0.50%) |
May 08, 2024 | 26.17 | 26.18 | 26.17 | 26.18 | 1,065 | +0.03(+0.12%) |
May 07, 2024 | 26.17 | 26.22 | 26.15 | 26.15 | 889 | +0.07(+0.27%) |
May 06, 2024 | 26.04 | 26.12 | 26.04 | 26.08 | 2,409 | +0.13(+0.50%) |
May 03, 2024 | 25.90 | 25.95 | 25.90 | 25.95 | 937 | +0.21(+0.83%) |
May 02, 2024 | 25.70 | 25.78 | 25.68 | 25.74 | 2,940 | +0.18(+0.69%) |
May 01, 2024 | 25.52 | 25.56 | 25.52 | 25.56 | 1,621 | +0.03(+0.11%) |
Apr 30, 2024 | 25.61 | 25.66 | 25.53 | 25.53 | 3,633 | -0.10(-0.41%) |
Apr 29, 2024 | 25.62 | 25.78 | 25.62 | 25.64 | 2,947 | +0.08(+0.29%) |
Apr 26, 2024 | 25.61 | 25.62 | 25.55 | 25.56 | 4,108 | +0.12(+0.49%) |
Apr 25, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 82 | -0.11(-0.42%) |
Apr 24, 2024 | 25.61 | 25.61 | 25.50 | 25.54 | 854 | -0.04(-0.15%) |
Apr 23, 2024 | 25.55 | 25.59 | 25.53 | 25.58 | 2,062 | +0.25(+0.97%) |
Apr 22, 2024 | 25.11 | 25.41 | 25.11 | 25.34 | 920 | +0.24(+0.97%) |
Apr 19, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 100 | +0.07(+0.28%) |
Apr 18, 2024 | 25.06 | 25.06 | 25.02 | 25.02 | 595 | -0.03(-0.12%) |
Apr 17, 2024 | 25.04 | 25.05 | 25.00 | 25.05 | 4,995 | +0.13(+0.50%) |
Apr 16, 2024 | 24.93 | 25.01 | 24.88 | 24.93 | 2,137 | -0.08(-0.32%) |
Apr 15, 2024 | 25.39 | 25.39 | 25.00 | 25.01 | 16,044 | -0.39(-1.53%) |
Apr 12, 2024 | 25.64 | 25.68 | 25.40 | 25.40 | 1,787 | -0.36(-1.40%) |
Apr 11, 2024 | 25.78 | 25.81 | 25.73 | 25.76 | 3,027 | -0.01(-0.05%) |
Apr 10, 2024 | 26.02 | 26.02 | 25.77 | 25.77 | 4,694 | -0.28(-1.08%) |
Apr 09, 2024 | 26.12 | 26.12 | 26.02 | 26.05 | 1,421 | +0.02(+0.07%) |
Apr 08, 2024 | 25.96 | 26.06 | 25.96 | 26.03 | 4,625 | +0.13(+0.49%) |
Apr 05, 2024 | 25.84 | 25.94 | 25.84 | 25.91 | 1,179 | +0.09(+0.35%) |
Apr 04, 2024 | 26.02 | 26.06 | 25.82 | 25.82 | 16,129 | -0.20(-0.75%) |
Apr 03, 2024 | 25.96 | 26.03 | 25.96 | 26.01 | 3,785 | +0.04(+0.17%) |
Apr 02, 2024 | 26.13 | 26.13 | 25.91 | 25.97 | 2,420 | -0.17(-0.66%) |
Apr 01, 2024 | 26.68 | 27.19 | 26.14 | 26.14 | 17,379 | -0.13(-0.49%) |
Mar 28, 2024 | 26.16 | 26.30 | 26.16 | 26.27 | 20,482 | +0.24(+0.91%) |
Mar 27, 2024 | 25.98 | 26.04 | 25.97 | 26.03 | 842 | +0.12(+0.46%) |
Mar 26, 2024 | 25.93 | 25.96 | 25.90 | 25.91 | 4,632 | +0.00(+0.02%) |
Mar 25, 2024 | 25.93 | 25.95 | 25.90 | 25.91 | 4,918 | +0.01(+0.04%) |
Mar 22, 2024 | 25.98 | 25.98 | 25.86 | 25.90 | 1,043 | -0.09(-0.36%) |
Mar 21, 2024 | 25.97 | 26.00 | 25.94 | 25.99 | 8,484 | +0.15(+0.58%) |
Mar 20, 2024 | 25.77 | 25.89 | 25.77 | 25.84 | 1,185 | +0.15(+0.57%) |
Mar 19, 2024 | 25.63 | 25.75 | 25.63 | 25.70 | 4,855 | +0.03(+0.13%) |
Mar 18, 2024 | 25.69 | 25.71 | 25.63 | 25.67 | 4,193 | +0.08(+0.31%) |
Mar 15, 2024 | 25.59 | 25.63 | 25.56 | 25.59 | 3,036 | -0.00(-0.01%) |
Mar 14, 2024 | 25.91 | 25.91 | 25.59 | 25.59 | 1,384 | -0.21(-0.83%) |
Mar 13, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 296 | -0.07(-0.28%) |
Mar 12, 2024 | 25.80 | 25.91 | 25.80 | 25.87 | 25,081 | +0.12(+0.46%) |
Mar 11, 2024 | 25.75 | 25.80 | 25.73 | 25.76 | 2,971 | -0.01(-0.04%) |
Mar 08, 2024 | 25.86 | 25.86 | 25.76 | 25.77 | 10,792 | +0.01(+0.04%) |
Mar 07, 2024 | 25.69 | 25.79 | 25.69 | 25.76 | 5,323 | +0.12(+0.49%) |
Mar 06, 2024 | 25.56 | 25.67 | 25.56 | 25.63 | 8,533 | +0.17(+0.66%) |
Mar 05, 2024 | 25.60 | 25.61 | 25.44 | 25.46 | 11,424 | -0.08(-0.31%) |
Mar 04, 2024 | 25.58 | 25.60 | 25.54 | 25.54 | 3,504 | -0.07(-0.26%) |