Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.70 | 26.91 | 26.70 | 26.82 | 104,775 | +0.05(+0.19%) |
May 15, 2024 | 26.79 | 26.90 | 26.63 | 26.77 | 92,297 | +0.12(+0.45%) |
May 14, 2024 | 26.80 | 26.80 | 26.58 | 26.65 | 89,311 | +0.10(+0.38%) |
May 13, 2024 | 26.90 | 26.90 | 26.40 | 26.55 | 63,742 | -0.10(-0.38%) |
May 10, 2024 | 26.69 | 26.81 | 26.44 | 26.65 | 50,267 | +0.11(+0.41%) |
May 09, 2024 | 26.46 | 26.63 | 26.41 | 26.54 | 55,945 | +0.01(+0.04%) |
May 08, 2024 | 26.50 | 26.70 | 26.49 | 26.53 | 42,046 | -0.10(-0.38%) |
May 07, 2024 | 26.60 | 26.90 | 26.56 | 26.63 | 51,861 | +0.01(+0.04%) |
May 06, 2024 | 26.42 | 26.79 | 26.40 | 26.62 | 93,969 | +0.22(+0.83%) |
May 03, 2024 | 26.37 | 26.57 | 26.20 | 26.40 | 54,389 | +0.26(+0.99%) |
May 02, 2024 | 26.32 | 26.32 | 26.10 | 26.14 | 63,488 | +0.02(+0.08%) |
May 01, 2024 | 26.19 | 26.38 | 26.07 | 26.12 | 182,681 | +0.10(+0.38%) |
Apr 30, 2024 | 25.90 | 26.25 | 25.75 | 26.02 | 44,594 | -0.07(-0.27%) |
Apr 29, 2024 | 26.24 | 26.58 | 25.89 | 26.09 | 69,074 | -0.19(-0.72%) |
Apr 26, 2024 | 26.26 | 26.40 | 26.01 | 26.28 | 43,416 | +0.05(+0.19%) |
Apr 25, 2024 | 25.95 | 26.29 | 25.72 | 26.23 | 71,099 | +0.19(+0.72%) |
Apr 24, 2024 | 26.55 | 26.64 | 25.89 | 26.04 | 105,342 | +0.35(+1.35%) |
Apr 23, 2024 | 26.12 | 26.35 | 25.63 | 25.70 | 65,252 | -0.13(-0.50%) |
Apr 22, 2024 | 25.81 | 26.20 | 25.79 | 25.82 | 43,716 | +0.06(+0.23%) |
Apr 19, 2024 | 24.71 | 25.95 | 24.71 | 25.76 | 84,679 | +0.92(+3.72%) |
Apr 18, 2024 | 24.85 | 25.11 | 24.81 | 24.84 | 86,818 | -0.08(-0.32%) |
Apr 17, 2024 | 24.89 | 25.19 | 24.83 | 24.92 | 28,273 | +0.02(+0.08%) |
Apr 16, 2024 | 24.71 | 25.06 | 24.63 | 24.90 | 35,100 | +0.04(+0.16%) |
Apr 15, 2024 | 24.81 | 25.11 | 24.51 | 24.86 | 63,836 | +0.03(+0.12%) |
Apr 12, 2024 | 24.76 | 24.98 | 24.66 | 24.83 | 52,592 | -0.02(-0.08%) |
Apr 11, 2024 | 25.26 | 25.26 | 24.81 | 24.85 | 43,183 | -0.20(-0.79%) |
Apr 10, 2024 | 25.41 | 25.41 | 24.71 | 25.05 | 70,873 | -0.79(-3.07%) |
Apr 09, 2024 | 25.43 | 25.97 | 25.43 | 25.84 | 64,658 | +0.44(+1.72%) |
Apr 08, 2024 | 25.73 | 25.77 | 25.39 | 25.41 | 61,256 | -0.02(-0.08%) |
Apr 05, 2024 | 25.74 | 25.74 | 25.33 | 25.43 | 37,732 | +0.03(+0.12%) |
Apr 04, 2024 | 25.75 | 25.86 | 25.11 | 25.40 | 294,932 | -0.06(-0.23%) |
Apr 03, 2024 | 25.43 | 25.58 | 25.31 | 25.46 | 47,855 | -0.07(-0.27%) |
Apr 02, 2024 | 25.72 | 25.96 | 25.39 | 25.53 | 33,436 | -0.41(-1.57%) |
Apr 01, 2024 | 26.50 | 26.66 | 25.86 | 25.93 | 38,935 | -0.64(-2.39%) |
Mar 28, 2024 | 26.32 | 26.75 | 25.94 | 26.57 | 65,483 | +0.52(+1.98%) |
Mar 27, 2024 | 26.00 | 26.06 | 25.65 | 26.05 | 26,453 | +0.50(+1.94%) |
Mar 26, 2024 | 26.37 | 26.37 | 25.43 | 25.56 | 108,396 | -0.55(-2.09%) |
Mar 25, 2024 | 26.17 | 26.56 | 26.05 | 26.10 | 15,452 | -0.02(-0.08%) |
Mar 22, 2024 | 26.38 | 26.65 | 26.12 | 26.12 | 27,018 | -0.30(-1.13%) |
Mar 21, 2024 | 26.10 | 26.75 | 26.10 | 26.42 | 79,449 | +0.35(+1.33%) |
Mar 20, 2024 | 25.38 | 26.17 | 25.37 | 26.07 | 59,814 | +0.78(+3.10%) |
Mar 19, 2024 | 25.21 | 25.49 | 25.21 | 25.29 | 24,344 | -0.02(-0.08%) |
Mar 18, 2024 | 25.68 | 25.68 | 25.31 | 25.31 | 18,652 | -0.14(-0.55%) |
Mar 15, 2024 | 25.44 | 26.10 | 25.41 | 25.45 | 68,302 | -0.13(-0.50%) |
Mar 14, 2024 | 25.91 | 25.96 | 25.49 | 25.58 | 37,911 | -0.54(-2.05%) |
Mar 13, 2024 | 26.18 | 26.48 | 26.00 | 26.11 | 21,336 | -0.12(-0.45%) |
Mar 12, 2024 | 26.63 | 26.63 | 26.14 | 26.23 | 20,017 | -0.17(-0.64%) |
Mar 11, 2024 | 26.45 | 26.66 | 26.40 | 26.40 | 14,729 | -0.10(-0.37%) |
Mar 08, 2024 | 26.63 | 26.63 | 26.18 | 26.50 | 20,666 | +0.21(+0.79%) |
Mar 07, 2024 | 26.51 | 26.59 | 26.20 | 26.29 | 16,413 | +0.04(+0.15%) |
Mar 06, 2024 | 26.39 | 26.63 | 25.99 | 26.25 | 37,884 | -0.13(-0.49%) |
Mar 05, 2024 | 26.70 | 26.80 | 26.36 | 26.38 | 19,869 | +0.38(+1.45%) |
Mar 04, 2024 | 26.33 | 26.70 | 26.00 | 26.00 | 13,760 | -0.30(-1.13%) |