Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 25.69 | 25.78 | 25.68 | 25.78 | 7,563 | +0.11(+0.43%) |
May 13, 2024 | 25.66 | 25.72 | 25.57 | 25.67 | 27,458 | +0.27(+1.06%) |
May 10, 2024 | 25.50 | 25.55 | 25.37 | 25.40 | 46,162 | -0.36(-1.40%) |
May 09, 2024 | 25.61 | 25.78 | 25.52 | 25.76 | 126,513 | -0.20(-0.77%) |
May 08, 2024 | 25.83 | 25.98 | 25.83 | 25.96 | 73,035 | +0.07(+0.27%) |
May 07, 2024 | 25.93 | 25.95 | 25.81 | 25.89 | 18,729 | -0.14(-0.54%) |
May 06, 2024 | 25.96 | 26.05 | 25.89 | 26.03 | 23,813 | +0.04(+0.15%) |
May 03, 2024 | 25.99 | 26.00 | 25.81 | 25.99 | 37,271 | +0.10(+0.39%) |
May 02, 2024 | 25.79 | 25.89 | 25.55 | 25.89 | 179,945 | +0.14(+0.54%) |
May 01, 2024 | 25.69 | 25.76 | 25.61 | 25.75 | 4,425 | -0.01(-0.04%) |
Apr 30, 2024 | 25.89 | 25.89 | 25.65 | 25.76 | 23,434 | -0.24(-0.92%) |
Apr 29, 2024 | 25.91 | 26.00 | 25.84 | 26.00 | 91,688 | +0.63(+2.48%) |
Apr 26, 2024 | 25.37 | 25.46 | 25.34 | 25.37 | 27,147 | +0.16(+0.63%) |
Apr 25, 2024 | 25.11 | 25.28 | 25.07 | 25.21 | 25,869 | +0.00(+0.00%) |
Apr 24, 2024 | 25.33 | 25.37 | 25.18 | 25.21 | 49,791 | -0.03(-0.12%) |
Apr 23, 2024 | 25.18 | 25.32 | 25.08 | 25.24 | 85,481 | +0.34(+1.37%) |
Apr 22, 2024 | 24.78 | 24.98 | 24.70 | 24.90 | 99,833 | +0.16(+0.65%) |
Apr 19, 2024 | 24.78 | 24.89 | 24.73 | 24.74 | 157,984 | -0.33(-1.32%) |
Apr 18, 2024 | 25.16 | 25.33 | 25.07 | 25.07 | 68,810 | +0.21(+0.84%) |
Apr 17, 2024 | 25.11 | 25.17 | 24.86 | 24.86 | 66,141 | -0.06(-0.24%) |
Apr 16, 2024 | 25.07 | 25.11 | 24.84 | 24.92 | 102,817 | -0.53(-2.08%) |
Apr 15, 2024 | 25.80 | 25.81 | 25.45 | 25.45 | 64,590 | -0.56(-2.15%) |
Apr 12, 2024 | 26.17 | 26.23 | 25.92 | 26.01 | 67,889 | -0.39(-1.48%) |
Apr 11, 2024 | 26.38 | 26.40 | 26.23 | 26.40 | 87,464 | +0.08(+0.30%) |
Apr 10, 2024 | 26.46 | 26.47 | 26.30 | 26.32 | 73,830 | -0.37(-1.39%) |
Apr 09, 2024 | 26.65 | 26.80 | 26.61 | 26.69 | 103,087 | +0.13(+0.49%) |
Apr 08, 2024 | 26.59 | 26.69 | 26.55 | 26.56 | 128,856 | +0.12(+0.45%) |
Apr 05, 2024 | 26.55 | 26.58 | 26.44 | 26.44 | 229,342 | -0.32(-1.20%) |
Apr 04, 2024 | 27.18 | 27.25 | 26.73 | 26.76 | 373,607 | -0.57(-2.09%) |
Apr 03, 2024 | 27.30 | 27.35 | 27.25 | 27.33 | 174,271 | -0.26(-0.94%) |
Apr 02, 2024 | 27.61 | 27.63 | 27.53 | 27.59 | 55,447 | -0.11(-0.40%) |
Apr 01, 2024 | 27.82 | 27.89 | 27.62 | 27.70 | 41,196 | +0.07(+0.25%) |
Mar 28, 2024 | 27.49 | 27.64 | 27.49 | 27.63 | 48,674 | +0.15(+0.55%) |
Mar 27, 2024 | 27.42 | 27.53 | 27.42 | 27.48 | 56,599 | +0.18(+0.66%) |
Mar 26, 2024 | 27.36 | 27.36 | 27.28 | 27.30 | 39,428 | -0.04(-0.15%) |
Mar 25, 2024 | 27.30 | 27.37 | 27.26 | 27.34 | 87,710 | +0.10(+0.37%) |
Mar 22, 2024 | 27.38 | 27.38 | 27.24 | 27.24 | 51,395 | -0.46(-1.66%) |
Mar 21, 2024 | 27.70 | 27.83 | 27.70 | 27.70 | 46,872 | +0.24(+0.87%) |
Mar 20, 2024 | 27.30 | 27.52 | 27.29 | 27.46 | 56,209 | -0.04(-0.15%) |
Mar 19, 2024 | 27.49 | 27.60 | 27.41 | 27.50 | 36,304 | -0.09(-0.33%) |
Mar 18, 2024 | 27.62 | 27.71 | 27.59 | 27.59 | 167,055 | +0.21(+0.77%) |
Mar 15, 2024 | 27.45 | 27.45 | 27.30 | 27.38 | 148,268 | -0.59(-2.11%) |
Mar 14, 2024 | 28.05 | 28.05 | 27.88 | 27.97 | 30,947 | -0.06(-0.21%) |
Mar 13, 2024 | 27.95 | 28.07 | 27.95 | 28.03 | 116,745 | +0.13(+0.47%) |
Mar 12, 2024 | 27.80 | 27.94 | 27.70 | 27.90 | 94,812 | +0.10(+0.36%) |
Mar 11, 2024 | 27.68 | 27.81 | 27.62 | 27.80 | 49,496 | +0.04(+0.14%) |
Mar 08, 2024 | 27.81 | 27.94 | 27.74 | 27.76 | 277,957 | +0.29(+1.06%) |
Mar 07, 2024 | 27.38 | 27.50 | 27.26 | 27.47 | 283,157 | +0.00(+0.00%) |
Mar 06, 2024 | 27.46 | 27.58 | 27.45 | 27.47 | 182,728 | +0.06(+0.22%) |
Mar 05, 2024 | 27.50 | 27.58 | 27.36 | 27.41 | 85,238 | -0.29(-1.05%) |
Mar 04, 2024 | 27.73 | 27.82 | 27.66 | 27.70 | 82,261 | +0.05(+0.18%) |