Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 304 | -0.14(-0.53%) |
May 15, 2024 | 26.39 | 26.62 | 26.39 | 26.62 | 1,963 | +0.51(+1.94%) |
May 14, 2024 | 26.00 | 26.11 | 25.99 | 26.11 | 1,051 | +0.11(+0.42%) |
May 13, 2024 | 25.90 | 26.07 | 25.90 | 26.00 | 2,035 | +0.06(+0.24%) |
May 10, 2024 | 26.07 | 26.07 | 25.91 | 25.94 | 3,239 | -0.15(-0.59%) |
May 09, 2024 | 26.03 | 26.11 | 26.02 | 26.09 | 2,554 | -0.20(-0.76%) |
May 08, 2024 | 26.30 | 26.30 | 26.29 | 26.29 | 1,012 | -0.01(-0.03%) |
May 07, 2024 | 26.26 | 26.35 | 26.25 | 26.30 | 2,971 | +0.12(+0.46%) |
May 06, 2024 | 26.15 | 26.19 | 26.12 | 26.18 | 4,508 | +0.11(+0.41%) |
May 03, 2024 | 26.00 | 26.07 | 25.99 | 26.07 | 2,705 | +0.17(+0.67%) |
May 02, 2024 | 25.58 | 25.90 | 25.58 | 25.90 | 6,737 | +0.55(+2.18%) |
May 01, 2024 | 25.40 | 25.50 | 25.24 | 25.35 | 3,698 | -0.00(-0.01%) |
Apr 30, 2024 | 25.45 | 25.45 | 25.35 | 25.35 | 279 | -0.26(-1.00%) |
Apr 29, 2024 | 25.49 | 25.62 | 25.41 | 25.61 | 16,660 | +0.18(+0.69%) |
Apr 26, 2024 | 25.40 | 25.43 | 25.40 | 25.43 | 417 | +0.02(+0.08%) |
Apr 25, 2024 | 25.19 | 25.41 | 25.19 | 25.41 | 1,805 | +0.03(+0.12%) |
Apr 24, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 59 | -0.00(-0.00%) |
Apr 23, 2024 | 25.16 | 25.38 | 25.16 | 25.38 | 3,691 | +0.10(+0.39%) |
Apr 22, 2024 | 25.12 | 25.28 | 25.12 | 25.28 | 651 | +0.36(+1.45%) |
Apr 19, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 100 | -0.12(-0.49%) |
Apr 18, 2024 | 25.17 | 25.19 | 24.97 | 25.05 | 4,364 | +0.24(+0.96%) |
Apr 17, 2024 | 24.91 | 24.91 | 24.68 | 24.81 | 2,198 | -0.01(-0.06%) |
Apr 16, 2024 | 24.75 | 24.82 | 24.64 | 24.82 | 3,229 | -0.28(-1.10%) |
Apr 15, 2024 | 25.32 | 25.35 | 25.10 | 25.10 | 1,211 | -0.01(-0.05%) |
Apr 12, 2024 | 25.14 | 25.14 | 25.11 | 25.11 | 5,864 | -0.70(-2.72%) |
Apr 11, 2024 | 25.61 | 25.81 | 25.61 | 25.81 | 12,405 | +0.57(+2.27%) |
Apr 10, 2024 | 25.38 | 25.38 | 25.06 | 25.24 | 806 | -0.75(-2.88%) |
Apr 09, 2024 | 25.89 | 25.99 | 25.89 | 25.99 | 341 | -0.03(-0.13%) |
Apr 08, 2024 | 25.96 | 26.04 | 25.88 | 26.02 | 4,128 | -0.11(-0.43%) |
Apr 05, 2024 | 26.16 | 26.16 | 26.13 | 26.13 | 865 | +0.04(+0.16%) |
Apr 04, 2024 | 26.41 | 26.41 | 26.09 | 26.09 | 248 | -0.05(-0.19%) |
Apr 03, 2024 | 26.06 | 26.15 | 25.98 | 26.14 | 8,196 | -0.06(-0.23%) |
Apr 02, 2024 | 26.15 | 26.20 | 26.15 | 26.20 | 719 | +0.05(+0.18%) |
Apr 01, 2024 | 26.23 | 26.23 | 26.12 | 26.16 | 1,082 | -0.04(-0.14%) |
Mar 28, 2024 | 26.20 | 26.22 | 26.16 | 26.19 | 2,839 | -0.05(-0.21%) |
Mar 27, 2024 | 26.24 | 26.24 | 26.20 | 26.25 | 14,680 | +0.04(+0.16%) |
Mar 26, 2024 | 26.34 | 26.34 | 26.20 | 26.20 | 285 | -0.07(-0.28%) |
Mar 25, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 101 | +0.05(+0.19%) |
Mar 22, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 643 | -0.12(-0.44%) |
Mar 21, 2024 | 26.45 | 26.45 | 26.32 | 26.34 | 1,666 | +0.19(+0.74%) |
Mar 20, 2024 | 25.82 | 26.15 | 25.75 | 26.15 | 1,557 | +0.30(+1.16%) |
Mar 19, 2024 | 25.68 | 25.85 | 25.68 | 25.85 | 679 | -0.09(-0.35%) |
Mar 18, 2024 | 25.93 | 25.94 | 25.85 | 25.94 | 4,991 | +0.10(+0.37%) |
Mar 15, 2024 | 25.90 | 25.90 | 25.80 | 25.84 | 2,394 | -0.39(-1.50%) |
Mar 14, 2024 | 26.41 | 26.41 | 26.22 | 26.24 | 1,971 | -0.17(-0.66%) |
Mar 13, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 810 | -0.12(-0.46%) |
Mar 12, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 180 | +0.33(+1.28%) |
Mar 11, 2024 | 26.19 | 26.20 | 26.19 | 26.20 | 269 | +0.18(+0.69%) |
Mar 08, 2024 | 26.01 | 26.21 | 26.01 | 26.02 | 5,119 | +0.18(+0.70%) |
Mar 07, 2024 | 25.85 | 25.85 | 25.84 | 25.84 | 554 | +0.20(+0.79%) |
Mar 06, 2024 | 25.50 | 25.64 | 25.50 | 25.64 | 2,321 | +0.31(+1.23%) |
Mar 05, 2024 | 25.50 | 25.50 | 25.30 | 25.32 | 1,099 | -0.33(-1.27%) |
Mar 04, 2024 | 25.61 | 25.99 | 25.61 | 25.65 | 2,407 | +0.11(+0.43%) |