Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 25.67 | 25.67 | 25.57 | 25.64 | 34,104 | -0.03(-0.10%) |
May 07, 2024 | 25.72 | 25.80 | 25.60 | 25.67 | 10,650 | -0.03(-0.12%) |
May 06, 2024 | 25.74 | 25.79 | 25.69 | 25.70 | 190,532 | +0.11(+0.44%) |
May 03, 2024 | 25.59 | 25.64 | 25.46 | 25.59 | 9,024 | +0.32(+1.25%) |
May 02, 2024 | 25.17 | 25.69 | 25.15 | 25.27 | 21,761 | +0.34(+1.36%) |
May 01, 2024 | 24.89 | 26.14 | 24.85 | 24.93 | 18,128 | -0.07(-0.28%) |
Apr 30, 2024 | 25.10 | 25.22 | 24.97 | 25.00 | 8,348 | -0.29(-1.15%) |
Apr 29, 2024 | 25.27 | 25.38 | 25.20 | 25.29 | 13,520 | +0.28(+1.12%) |
Apr 26, 2024 | 25.04 | 25.11 | 24.91 | 25.01 | 18,169 | +0.20(+0.81%) |
Apr 25, 2024 | 24.60 | 25.02 | 24.60 | 24.81 | 5,914 | -0.13(-0.52%) |
Apr 24, 2024 | 25.03 | 25.21 | 24.86 | 24.94 | 17,561 | -0.14(-0.56%) |
Apr 23, 2024 | 25.00 | 25.17 | 24.94 | 25.08 | 8,677 | +0.07(+0.28%) |
Apr 22, 2024 | 24.62 | 25.06 | 24.51 | 25.01 | 31,732 | +0.34(+1.38%) |
Apr 19, 2024 | 24.67 | 24.73 | 24.55 | 24.67 | 16,119 | +0.01(+0.04%) |
Apr 18, 2024 | 24.68 | 25.21 | 24.57 | 24.66 | 142,039 | +0.06(+0.24%) |
Apr 17, 2024 | 24.52 | 24.67 | 24.42 | 24.60 | 53,786 | +0.09(+0.37%) |
Apr 16, 2024 | 24.64 | 24.81 | 24.45 | 24.51 | 64,500 | -0.40(-1.61%) |
Apr 15, 2024 | 25.17 | 25.32 | 24.90 | 24.91 | 10,818 | -0.10(-0.40%) |
Apr 12, 2024 | 25.21 | 25.29 | 24.60 | 25.01 | 27,413 | -0.34(-1.34%) |
Apr 11, 2024 | 25.46 | 25.47 | 25.15 | 25.35 | 22,456 | -0.04(-0.16%) |
Apr 10, 2024 | 25.38 | 25.53 | 25.18 | 25.39 | 30,188 | -0.26(-1.01%) |
Apr 09, 2024 | 25.81 | 25.81 | 25.60 | 25.65 | 61,896 | +0.02(+0.08%) |
Apr 08, 2024 | 25.67 | 25.79 | 25.62 | 25.63 | 21,797 | +0.18(+0.71%) |
Apr 05, 2024 | 25.38 | 25.53 | 25.29 | 25.45 | 133,460 | +0.16(+0.63%) |
Apr 04, 2024 | 25.72 | 25.74 | 25.29 | 25.29 | 41,867 | -0.18(-0.71%) |
Apr 03, 2024 | 25.28 | 25.57 | 25.28 | 25.47 | 21,396 | +0.22(+0.87%) |
Apr 02, 2024 | 25.32 | 25.32 | 25.21 | 25.25 | 19,346 | -0.17(-0.67%) |
Apr 01, 2024 | 25.57 | 25.57 | 25.37 | 25.42 | 46,560 | -0.19(-0.74%) |
Mar 28, 2024 | 25.49 | 25.61 | 25.61 | 25.61 | 32,066 | +0.10(+0.39%) |
Mar 27, 2024 | 25.50 | 25.65 | 25.50 | 25.51 | 29,529 | +0.00(+0.00%) |
Mar 26, 2024 | 25.54 | 25.61 | 25.45 | 25.51 | 8,862 | +0.11(+0.43%) |
Mar 25, 2024 | 25.51 | 25.55 | 25.40 | 25.40 | 15,963 | -0.17(-0.66%) |
Mar 22, 2024 | 25.62 | 25.83 | 25.15 | 25.57 | 48,414 | +0.02(+0.08%) |
Mar 21, 2024 | 25.69 | 25.71 | 25.40 | 25.55 | 421,801 | -0.20(-0.78%) |
Mar 20, 2024 | 25.33 | 25.95 | 25.33 | 25.75 | 29,180 | +0.39(+1.54%) |
Mar 19, 2024 | 25.27 | 25.42 | 25.21 | 25.36 | 39,539 | +0.03(+0.12%) |
Mar 18, 2024 | 25.36 | 25.38 | 25.23 | 25.33 | 16,834 | -0.06(-0.24%) |
Mar 15, 2024 | 25.41 | 25.52 | 25.35 | 25.39 | 17,432 | +0.09(+0.36%) |
Mar 14, 2024 | 25.56 | 25.60 | 25.29 | 25.30 | 6,231,137 | -0.03(-0.12%) |
Mar 13, 2024 | 25.36 | 25.49 | 25.28 | 25.33 | 46,110 | -0.06(-0.24%) |
Mar 12, 2024 | 25.34 | 25.50 | 25.21 | 25.39 | 16,052 | +0.14(+0.55%) |
Mar 11, 2024 | 25.28 | 25.37 | 25.21 | 25.25 | 5,165 | -0.25(-0.98%) |
Mar 08, 2024 | 25.61 | 25.67 | 25.46 | 25.50 | 222,994 | -0.03(-0.12%) |
Mar 07, 2024 | 25.47 | 25.57 | 25.40 | 25.53 | 8,998 | +0.22(+0.87%) |
Mar 06, 2024 | 25.33 | 25.50 | 25.18 | 25.31 | 26,371 | +0.37(+1.48%) |
Mar 05, 2024 | 25.05 | 25.12 | 24.94 | 24.94 | 38,918 | -0.02(-0.08%) |
Mar 04, 2024 | 25.11 | 25.62 | 24.89 | 24.96 | 29,267 | -0.32(-1.29%) |