Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 25.45 | 25.51 | 25.42 | 25.48 | 6,216 | +0.03(+0.12%) |
May 09, 2024 | 25.51 | 25.53 | 25.43 | 25.45 | 14,070 | -0.03(-0.10%) |
May 08, 2024 | 25.49 | 25.53 | 25.45 | 25.48 | 12,003 | +0.03(+0.13%) |
May 07, 2024 | 25.41 | 25.49 | 25.41 | 25.44 | 13,732 | +0.10(+0.38%) |
May 06, 2024 | 25.39 | 25.39 | 25.25 | 25.34 | 18,313 | +0.05(+0.21%) |
May 03, 2024 | 25.28 | 25.35 | 25.28 | 25.29 | 6,249 | +0.09(+0.37%) |
May 02, 2024 | 25.13 | 25.22 | 25.13 | 25.20 | 8,619 | +0.08(+0.31%) |
May 01, 2024 | 25.15 | 25.15 | 24.98 | 25.12 | 10,824 | +0.02(+0.09%) |
Apr 30, 2024 | 25.04 | 25.10 | 25.04 | 25.10 | 3,977 | -0.01(-0.04%) |
Apr 29, 2024 | 25.03 | 25.16 | 25.03 | 25.11 | 8,242 | +0.04(+0.18%) |
Apr 26, 2024 | 25.13 | 25.13 | 25.04 | 25.06 | 22,433 | -0.01(-0.04%) |
Apr 25, 2024 | 25.14 | 25.14 | 25.01 | 25.07 | 15,584 | -0.13(-0.53%) |
Apr 24, 2024 | 25.22 | 25.22 | 25.14 | 25.21 | 10,430 | -0.02(-0.08%) |
Apr 23, 2024 | 25.21 | 25.28 | 25.18 | 25.23 | 18,495 | +0.02(+0.08%) |
Apr 22, 2024 | 25.18 | 25.21 | 25.15 | 25.21 | 9,186 | +0.01(+0.04%) |
Apr 19, 2024 | 25.14 | 25.22 | 25.14 | 25.20 | 16,334 | +0.06(+0.24%) |
Apr 18, 2024 | 25.18 | 25.18 | 25.08 | 25.14 | 5,317 | -0.00(-0.00%) |
Apr 17, 2024 | 25.13 | 25.16 | 25.04 | 25.14 | 5,130 | +0.03(+0.12%) |
Apr 16, 2024 | 25.21 | 25.21 | 25.08 | 25.11 | 13,656 | -0.09(-0.36%) |
Apr 15, 2024 | 25.24 | 25.24 | 25.09 | 25.20 | 12,179 | -0.05(-0.20%) |
Apr 12, 2024 | 25.16 | 25.33 | 25.16 | 25.25 | 21,535 | +0.13(+0.52%) |
Apr 11, 2024 | 25.17 | 25.17 | 24.94 | 25.12 | 23,865 | +0.04(+0.16%) |
Apr 10, 2024 | 25.20 | 25.20 | 25.08 | 25.08 | 23,589 | -0.24(-0.97%) |
Apr 09, 2024 | 25.27 | 25.36 | 25.21 | 25.32 | 12,948 | +0.06(+0.26%) |
Apr 08, 2024 | 25.16 | 25.26 | 25.11 | 25.26 | 82,491 | +0.08(+0.32%) |
Apr 05, 2024 | 25.30 | 25.30 | 25.18 | 25.18 | 21,560 | -0.12(-0.47%) |
Apr 04, 2024 | 25.32 | 25.32 | 25.18 | 25.30 | 13,059 | +0.13(+0.52%) |
Apr 03, 2024 | 25.07 | 25.21 | 25.07 | 25.17 | 21,941 | -0.07(-0.28%) |
Apr 02, 2024 | 25.38 | 25.44 | 25.23 | 25.24 | 9,204 | -0.12(-0.47%) |
Apr 01, 2024 | 25.50 | 25.50 | 25.29 | 25.36 | 17,158 | -0.18(-0.69%) |
Mar 28, 2024 | 25.58 | 25.63 | 25.53 | 25.53 | 13,201 | -0.04(-0.18%) |
Mar 27, 2024 | 25.50 | 25.61 | 25.49 | 25.58 | 6,854 | +0.08(+0.33%) |
Mar 26, 2024 | 25.62 | 25.62 | 25.49 | 25.49 | 11,079 | -0.06(-0.23%) |
Mar 25, 2024 | 25.69 | 25.69 | 25.49 | 25.55 | 41,706 | -0.06(-0.25%) |
Mar 22, 2024 | 25.66 | 25.66 | 25.53 | 25.62 | 19,841 | +0.06(+0.22%) |
Mar 21, 2024 | 25.58 | 25.59 | 25.50 | 25.56 | 12,536 | +0.00(+0.02%) |
Mar 20, 2024 | 25.53 | 25.59 | 25.53 | 25.56 | 6,020 | -0.01(-0.05%) |
Mar 19, 2024 | 25.64 | 25.64 | 25.53 | 25.57 | 5,973 | +0.02(+0.08%) |
Mar 18, 2024 | 25.56 | 25.59 | 25.53 | 25.55 | 11,117 | -0.07(-0.28%) |
Mar 15, 2024 | 25.67 | 25.67 | 25.48 | 25.62 | 9,473 | -0.02(-0.09%) |
Mar 14, 2024 | 25.61 | 25.64 | 25.57 | 25.64 | 31,008 | -0.04(-0.16%) |
Mar 13, 2024 | 25.62 | 25.72 | 25.53 | 25.68 | 13,750 | +0.08(+0.31%) |
Mar 12, 2024 | 25.72 | 25.72 | 25.57 | 25.60 | 14,446 | -0.12(-0.46%) |
Mar 11, 2024 | 25.72 | 25.91 | 25.61 | 25.72 | 14,100 | +0.06(+0.25%) |
Mar 08, 2024 | 25.72 | 25.72 | 25.59 | 25.66 | 9,846 | +0.01(+0.04%) |
Mar 07, 2024 | 25.67 | 25.67 | 25.55 | 25.65 | 8,920 | +0.03(+0.13%) |
Mar 06, 2024 | 25.60 | 25.62 | 25.54 | 25.61 | 7,018 | +0.02(+0.08%) |
Mar 05, 2024 | 25.69 | 25.69 | 25.55 | 25.59 | 10,317 | +0.14(+0.55%) |
Mar 04, 2024 | 25.45 | 25.55 | 25.45 | 25.45 | 10,782 | -0.11(-0.43%) |