Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 25.65 | 25.83 | 25.65 | 25.83 | 26,935 | +0.16(+0.61%) |
May 08, 2024 | 25.55 | 25.70 | 25.55 | 25.67 | 15,298 | -0.04(-0.16%) |
May 07, 2024 | 25.65 | 25.73 | 25.65 | 25.71 | 5,228 | +0.09(+0.37%) |
May 06, 2024 | 25.51 | 25.62 | 25.51 | 25.61 | 37,509 | +0.20(+0.80%) |
May 03, 2024 | 25.40 | 25.46 | 25.32 | 25.41 | 29,858 | +0.26(+1.03%) |
May 02, 2024 | 25.15 | 25.20 | 25.04 | 25.15 | 16,746 | +0.09(+0.34%) |
May 01, 2024 | 25.02 | 25.37 | 25.02 | 25.07 | 17,482 | -0.01(-0.05%) |
Apr 30, 2024 | 25.39 | 25.39 | 25.08 | 25.08 | 209,658 | -0.35(-1.38%) |
Apr 29, 2024 | 25.41 | 25.48 | 25.34 | 25.43 | 30,783 | +0.12(+0.46%) |
Apr 26, 2024 | 25.25 | 25.39 | 25.25 | 25.31 | 28,371 | +0.17(+0.68%) |
Apr 25, 2024 | 25.00 | 25.19 | 24.88 | 25.14 | 10,028 | -0.17(-0.66%) |
Apr 24, 2024 | 25.19 | 25.34 | 25.16 | 25.31 | 7,333 | +0.08(+0.31%) |
Apr 23, 2024 | 25.17 | 25.30 | 25.17 | 25.23 | 10,175 | +0.20(+0.82%) |
Apr 22, 2024 | 25.02 | 25.12 | 24.90 | 25.03 | 6,069 | +0.14(+0.56%) |
Apr 19, 2024 | 24.94 | 25.03 | 24.84 | 24.89 | 8,546 | -0.07(-0.28%) |
Apr 18, 2024 | 25.10 | 25.16 | 24.96 | 24.96 | 9,591 | -0.05(-0.21%) |
Apr 17, 2024 | 25.19 | 25.19 | 24.93 | 25.01 | 11,750 | -0.10(-0.39%) |
Apr 16, 2024 | 25.11 | 25.19 | 25.08 | 25.11 | 12,583 | -0.13(-0.51%) |
Apr 15, 2024 | 25.67 | 25.77 | 25.15 | 25.24 | 27,349 | -0.23(-0.92%) |
Apr 12, 2024 | 25.75 | 25.75 | 25.41 | 25.47 | 25,981 | -0.43(-1.67%) |
Apr 11, 2024 | 25.69 | 25.95 | 25.69 | 25.90 | 7,747 | +0.14(+0.56%) |
Apr 10, 2024 | 25.80 | 25.87 | 25.72 | 25.76 | 24,518 | -0.40(-1.53%) |
Apr 09, 2024 | 26.22 | 26.22 | 25.99 | 26.16 | 6,569 | +0.05(+0.18%) |
Apr 08, 2024 | 26.15 | 26.20 | 26.11 | 26.11 | 9,785 | +0.04(+0.16%) |
Apr 05, 2024 | 25.90 | 26.16 | 25.90 | 26.07 | 8,359 | +0.23(+0.89%) |
Apr 04, 2024 | 26.33 | 26.38 | 25.83 | 25.84 | 24,872 | -0.31(-1.17%) |
Apr 03, 2024 | 25.98 | 26.23 | 25.98 | 26.15 | 20,007 | -0.04(-0.17%) |
Apr 02, 2024 | 26.13 | 26.20 | 25.98 | 26.19 | 26,360 | -0.11(-0.42%) |
Apr 01, 2024 | 26.43 | 26.43 | 26.24 | 26.30 | 21,688 | -0.14(-0.53%) |
Mar 28, 2024 | 26.36 | 26.48 | 26.36 | 26.44 | 21,636 | +0.05(+0.19%) |
Mar 27, 2024 | 26.21 | 26.39 | 26.20 | 26.39 | 33,414 | +0.24(+0.92%) |
Mar 26, 2024 | 26.24 | 26.26 | 26.15 | 26.15 | 15,283 | -0.03(-0.11%) |
Mar 25, 2024 | 26.18 | 26.20 | 26.16 | 26.18 | 16,509 | -0.09(-0.34%) |
Mar 22, 2024 | 26.34 | 26.34 | 26.25 | 26.27 | 5,900 | -0.15(-0.57%) |
Mar 21, 2024 | 26.39 | 26.45 | 26.39 | 26.42 | 6,367 | +0.13(+0.49%) |
Mar 20, 2024 | 25.98 | 26.29 | 25.98 | 26.29 | 18,002 | +0.24(+0.92%) |
Mar 19, 2024 | 25.90 | 26.05 | 25.85 | 26.05 | 19,077 | +0.13(+0.52%) |
Mar 18, 2024 | 25.96 | 26.01 | 25.91 | 25.92 | 9,906 | +0.13(+0.51%) |
Mar 15, 2024 | 25.74 | 25.89 | 25.68 | 25.78 | 97,563 | -0.13(-0.52%) |
Mar 14, 2024 | 25.92 | 25.94 | 25.80 | 25.92 | 3,304 | -0.12(-0.47%) |
Mar 13, 2024 | 26.05 | 26.15 | 25.99 | 26.04 | 8,327 | -0.04(-0.14%) |
Mar 12, 2024 | 25.91 | 26.09 | 25.91 | 26.08 | 24,251 | +0.18(+0.69%) |
Mar 11, 2024 | 25.81 | 25.92 | 25.80 | 25.90 | 27,293 | -0.04(-0.16%) |
Mar 08, 2024 | 26.07 | 26.15 | 25.93 | 25.94 | 23,592 | -0.06(-0.21%) |
Mar 07, 2024 | 25.94 | 26.01 | 25.93 | 26.00 | 4,569 | +0.21(+0.83%) |
Mar 06, 2024 | 25.84 | 25.87 | 25.74 | 25.78 | 9,873 | +0.11(+0.44%) |
Mar 05, 2024 | 25.86 | 25.86 | 25.58 | 25.67 | 18,760 | -0.23(-0.88%) |
Mar 04, 2024 | 25.89 | 25.98 | 25.87 | 25.90 | 16,151 | -0.03(-0.12%) |