Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 26.11 | 26.14 | 25.84 | 25.88 | 25,170 | -0.09(-0.37%) |
May 22, 2024 | 25.98 | 26.04 | 25.89 | 25.97 | 25,113 | +0.02(+0.07%) |
May 21, 2024 | 25.91 | 26.00 | 25.91 | 25.95 | 37,909 | -0.18(-0.69%) |
May 20, 2024 | 26.07 | 26.13 | 26.03 | 26.13 | 33,231 | +0.00(+0.00%) |
May 17, 2024 | 26.05 | 26.13 | 26.03 | 26.13 | 34,877 | +0.14(+0.55%) |
May 16, 2024 | 26.00 | 26.07 | 25.96 | 25.99 | 39,349 | +0.00(+0.01%) |
May 15, 2024 | 25.93 | 26.00 | 25.80 | 25.98 | 10,772 | +0.26(+1.03%) |
May 14, 2024 | 25.57 | 25.75 | 25.57 | 25.72 | 15,714 | +0.15(+0.59%) |
May 13, 2024 | 25.58 | 25.61 | 25.54 | 25.57 | 24,070 | +0.10(+0.38%) |
May 10, 2024 | 25.61 | 25.61 | 25.40 | 25.47 | 18,634 | -0.01(-0.05%) |
May 09, 2024 | 25.37 | 25.50 | 25.37 | 25.48 | 17,694 | +0.07(+0.28%) |
May 08, 2024 | 25.31 | 25.45 | 25.31 | 25.41 | 67,412 | +0.03(+0.12%) |
May 07, 2024 | 25.41 | 25.44 | 25.37 | 25.38 | 17,170 | -0.11(-0.43%) |
May 06, 2024 | 25.44 | 25.50 | 25.43 | 25.49 | 14,538 | +0.08(+0.31%) |
May 03, 2024 | 25.38 | 25.42 | 25.28 | 25.41 | 9,687 | +0.15(+0.59%) |
May 02, 2024 | 25.00 | 25.31 | 24.93 | 25.26 | 7,876 | +0.60(+2.43%) |
May 01, 2024 | 24.74 | 24.97 | 24.66 | 24.66 | 27,063 | -0.05(-0.20%) |
Apr 30, 2024 | 24.85 | 24.85 | 24.69 | 24.71 | 18,059 | -0.31(-1.24%) |
Apr 29, 2024 | 24.85 | 25.02 | 24.85 | 25.02 | 29,246 | +0.16(+0.64%) |
Apr 26, 2024 | 24.80 | 24.86 | 24.77 | 24.86 | 15,216 | +0.28(+1.14%) |
Apr 25, 2024 | 24.27 | 24.60 | 24.27 | 24.58 | 14,596 | +0.08(+0.35%) |
Apr 24, 2024 | 24.52 | 24.53 | 24.43 | 24.50 | 61,020 | +0.14(+0.55%) |
Apr 23, 2024 | 24.28 | 24.39 | 24.28 | 24.36 | 14,536 | +0.15(+0.62%) |
Apr 22, 2024 | 24.17 | 24.21 | 23.94 | 24.21 | 464,684 | +0.17(+0.71%) |
Apr 19, 2024 | 23.98 | 24.05 | 23.93 | 24.04 | 530,033 | -0.05(-0.21%) |
Apr 18, 2024 | 24.30 | 24.30 | 24.06 | 24.09 | 1,044,006 | -0.11(-0.43%) |
Apr 17, 2024 | 24.35 | 24.35 | 24.15 | 24.20 | 32,733 | -0.05(-0.23%) |
Apr 16, 2024 | 24.27 | 24.27 | 24.17 | 24.25 | 14,236 | -0.29(-1.18%) |
Apr 15, 2024 | 24.82 | 24.82 | 24.49 | 24.54 | 20,472 | -0.15(-0.61%) |
Apr 12, 2024 | 24.91 | 24.91 | 24.62 | 24.69 | 17,393 | -0.48(-1.93%) |
Apr 11, 2024 | 25.11 | 25.19 | 25.01 | 25.17 | 23,227 | +0.26(+1.06%) |
Apr 10, 2024 | 25.00 | 25.00 | 24.86 | 24.91 | 13,237 | -0.34(-1.35%) |
Apr 09, 2024 | 25.27 | 25.28 | 25.12 | 25.25 | 16,914 | +0.13(+0.52%) |
Apr 08, 2024 | 25.11 | 25.17 | 25.06 | 25.12 | 21,275 | +0.09(+0.36%) |
Apr 05, 2024 | 24.94 | 25.07 | 24.92 | 25.03 | 17,760 | +0.04(+0.16%) |
Apr 04, 2024 | 25.32 | 25.34 | 24.98 | 24.99 | 11,870 | -0.08(-0.32%) |
Apr 03, 2024 | 24.97 | 25.10 | 24.89 | 25.07 | 24,839 | +0.08(+0.32%) |
Apr 02, 2024 | 24.98 | 25.02 | 24.94 | 24.99 | 28,788 | +0.15(+0.60%) |
Apr 01, 2024 | 24.85 | 25.04 | 24.79 | 24.84 | 30,988 | +0.02(+0.08%) |
Mar 28, 2024 | 24.83 | 24.85 | 24.79 | 24.82 | 29,896 | +0.04(+0.16%) |
Mar 27, 2024 | 24.71 | 24.78 | 24.71 | 24.78 | 9,900 | +0.10(+0.41%) |
Mar 26, 2024 | 24.77 | 24.77 | 24.67 | 24.68 | 22,130 | -0.02(-0.08%) |
Mar 25, 2024 | 24.68 | 24.72 | 24.67 | 24.70 | 58,543 | -0.01(-0.04%) |
Mar 22, 2024 | 24.74 | 24.74 | 24.66 | 24.71 | 15,958 | -0.10(-0.40%) |
Mar 21, 2024 | 25.01 | 25.01 | 24.81 | 24.81 | 13,872 | +0.00(+0.00%) |
Mar 20, 2024 | 24.64 | 24.85 | 24.57 | 24.81 | 15,170 | +0.27(+1.10%) |
Mar 19, 2024 | 24.50 | 24.59 | 24.45 | 24.54 | 12,774 | -0.12(-0.48%) |
Mar 18, 2024 | 24.70 | 24.72 | 24.63 | 24.66 | 5,170 | +0.08(+0.34%) |
Mar 15, 2024 | 24.63 | 24.63 | 24.55 | 24.57 | 8,004 | -0.15(-0.61%) |
Mar 14, 2024 | 24.91 | 24.91 | 24.69 | 24.72 | 6,785 | -0.04(-0.16%) |
Mar 13, 2024 | 24.84 | 24.85 | 24.76 | 24.76 | 44,410 | -0.15(-0.60%) |
Mar 12, 2024 | 24.75 | 24.91 | 24.75 | 24.91 | 27,106 | +0.25(+1.01%) |
Mar 11, 2024 | 24.71 | 24.72 | 24.66 | 24.66 | 25,785 | -0.01(-0.04%) |
Mar 08, 2024 | 24.84 | 24.84 | 24.64 | 24.67 | 39,106 | -0.16(-0.64%) |
Mar 07, 2024 | 24.72 | 24.83 | 24.67 | 24.83 | 39,285 | +0.22(+0.89%) |
Mar 06, 2024 | 24.63 | 24.68 | 24.56 | 24.61 | 59,883 | +0.36(+1.49%) |
Mar 05, 2024 | 24.34 | 24.37 | 24.21 | 24.25 | 19,834 | -0.19(-0.78%) |
Mar 04, 2024 | 24.47 | 24.52 | 24.43 | 24.45 | 33,483 | +0.02(+0.08%) |