Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 25.52 | 25.52 | 25.48 | 25.50 | 204,336 | -0.04(-0.16%) |
May 09, 2024 | 25.48 | 25.55 | 25.47 | 25.54 | 1,170,813 | +0.03(+0.12%) |
May 08, 2024 | 25.50 | 25.51 | 25.48 | 25.51 | 803,739 | -0.01(-0.04%) |
May 07, 2024 | 25.52 | 25.55 | 25.50 | 25.52 | 225,573 | +0.05(+0.20%) |
May 06, 2024 | 25.47 | 25.48 | 25.45 | 25.47 | 166,637 | +0.06(+0.24%) |
May 03, 2024 | 25.43 | 25.44 | 25.39 | 25.41 | 178,844 | +0.12(+0.47%) |
May 02, 2024 | 25.22 | 25.30 | 25.20 | 25.29 | 181,774 | +0.07(+0.28%) |
May 01, 2024 | 25.17 | 25.27 | 25.14 | 25.22 | 311,723 | +0.06(+0.23%) |
Apr 30, 2024 | 25.17 | 25.19 | 25.14 | 25.16 | 193,034 | -0.06(-0.24%) |
Apr 29, 2024 | 25.21 | 25.26 | 25.19 | 25.22 | 444,425 | +0.09(+0.36%) |
Apr 26, 2024 | 25.12 | 25.13 | 25.11 | 25.13 | 273,877 | +0.01(+0.04%) |
Apr 25, 2024 | 25.08 | 25.12 | 25.07 | 25.12 | 114,102 | -0.01(-0.04%) |
Apr 24, 2024 | 25.13 | 25.17 | 25.13 | 25.13 | 282,256 | -0.06(-0.24%) |
Apr 23, 2024 | 25.13 | 25.21 | 25.11 | 25.19 | 1,925,795 | +0.10(+0.40%) |
Apr 22, 2024 | 25.03 | 25.10 | 25.03 | 25.09 | 1,866,268 | +0.04(+0.16%) |
Apr 19, 2024 | 25.06 | 25.06 | 25.03 | 25.05 | 124,776 | +0.02(+0.08%) |
Apr 18, 2024 | 25.08 | 25.08 | 25.00 | 25.03 | 560,298 | -0.06(-0.24%) |
Apr 17, 2024 | 25.04 | 25.09 | 25.02 | 25.09 | 188,451 | +0.07(+0.28%) |
Apr 16, 2024 | 25.01 | 25.04 | 24.99 | 25.02 | 283,288 | -0.10(-0.40%) |
Apr 15, 2024 | 25.17 | 25.17 | 25.08 | 25.12 | 355,959 | -0.11(-0.43%) |
Apr 12, 2024 | 25.23 | 25.25 | 25.21 | 25.23 | 373,824 | +0.03(+0.12%) |
Apr 11, 2024 | 25.21 | 25.22 | 25.15 | 25.20 | 1,257,771 | -0.03(-0.12%) |
Apr 10, 2024 | 25.30 | 25.32 | 25.23 | 25.23 | 2,107,295 | -0.21(-0.82%) |
Apr 09, 2024 | 25.42 | 25.44 | 25.40 | 25.44 | 349,636 | +0.07(+0.27%) |
Apr 08, 2024 | 25.37 | 25.38 | 25.35 | 25.37 | 260,584 | -0.02(-0.08%) |
Apr 05, 2024 | 25.40 | 25.42 | 25.37 | 25.39 | 163,212 | -0.07(-0.27%) |
Apr 04, 2024 | 25.43 | 25.46 | 25.41 | 25.46 | 302,006 | +0.05(+0.20%) |
Apr 03, 2024 | 25.36 | 25.41 | 25.34 | 25.41 | 212,411 | +0.00(+0.00%) |
Apr 02, 2024 | 25.37 | 25.41 | 25.34 | 25.41 | 274,231 | -0.01(-0.04%) |
Apr 01, 2024 | 25.53 | 25.53 | 25.39 | 25.42 | 231,411 | -0.10(-0.40%) |
Mar 28, 2024 | 25.49 | 25.54 | 25.49 | 25.52 | 659,254 | +0.03(+0.12%) |
Mar 27, 2024 | 25.45 | 25.51 | 25.45 | 25.49 | 192,402 | +0.01(+0.04%) |
Mar 26, 2024 | 25.47 | 25.48 | 25.44 | 25.48 | 686,462 | +0.02(+0.08%) |
Mar 25, 2024 | 25.50 | 25.50 | 25.45 | 25.46 | 167,416 | -0.01(-0.04%) |
Mar 22, 2024 | 25.52 | 25.52 | 25.46 | 25.47 | 537,367 | +0.05(+0.20%) |
Mar 21, 2024 | 25.41 | 25.43 | 25.39 | 25.42 | 905,460 | +0.04(+0.16%) |
Mar 20, 2024 | 25.34 | 25.38 | 25.32 | 25.38 | 209,261 | +0.08(+0.31%) |
Mar 19, 2024 | 25.30 | 25.31 | 25.27 | 25.31 | 171,722 | +0.06(+0.24%) |
Mar 18, 2024 | 25.27 | 25.27 | 25.23 | 25.25 | 134,234 | -0.03(-0.12%) |
Mar 15, 2024 | 25.25 | 25.30 | 25.25 | 25.28 | 546,015 | -0.02(-0.08%) |
Mar 14, 2024 | 25.38 | 25.38 | 25.30 | 25.30 | 1,660,634 | -0.10(-0.41%) |
Mar 13, 2024 | 25.40 | 25.41 | 25.38 | 25.40 | 57,111 | -0.01(-0.06%) |
Mar 12, 2024 | 25.41 | 25.42 | 25.38 | 25.41 | 145,065 | -0.01(-0.04%) |
Mar 11, 2024 | 25.42 | 25.44 | 25.40 | 25.42 | 267,437 | -0.02(-0.08%) |
Mar 08, 2024 | 25.44 | 25.45 | 25.43 | 25.44 | 113,223 | +0.03(+0.12%) |
Mar 07, 2024 | 25.38 | 25.41 | 25.36 | 25.41 | 306,477 | +0.04(+0.16%) |
Mar 06, 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 303,648 | +0.06(+0.24%) |
Mar 05, 2024 | 25.28 | 25.33 | 25.28 | 25.32 | 153,303 | +0.07(+0.27%) |
Mar 04, 2024 | 25.21 | 25.26 | 25.21 | 25.25 | 140,867 | +0.01(+0.04%) |