Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 26.03 | 26.09 | 25.99 | 26.01 | 17,435 | -0.03(-0.12%) |
May 20, 2024 | 26.10 | 26.12 | 25.99 | 26.04 | 4,873 | +0.07(+0.27%) |
May 17, 2024 | 25.89 | 26.07 | 25.89 | 25.97 | 37,664 | -0.09(-0.35%) |
May 16, 2024 | 26.12 | 26.12 | 25.97 | 26.06 | 133,419 | +0.01(+0.04%) |
May 15, 2024 | 26.08 | 26.08 | 25.83 | 26.05 | 34,377 | +0.18(+0.70%) |
May 14, 2024 | 25.82 | 25.97 | 25.77 | 25.87 | 52,872 | -0.08(-0.31%) |
May 13, 2024 | 25.83 | 25.96 | 25.83 | 25.95 | 112,966 | +0.01(+0.04%) |
May 10, 2024 | 25.89 | 25.96 | 25.84 | 25.94 | 14,807 | +0.09(+0.33%) |
May 09, 2024 | 25.84 | 25.89 | 25.80 | 25.86 | 22,268 | +0.12(+0.49%) |
May 08, 2024 | 25.71 | 25.83 | 25.71 | 25.73 | 49,792 | -0.05(-0.19%) |
May 07, 2024 | 25.68 | 25.88 | 25.68 | 25.78 | 29,633 | +0.03(+0.12%) |
May 06, 2024 | 25.73 | 25.80 | 25.70 | 25.75 | 268,468 | +0.05(+0.21%) |
May 03, 2024 | 25.46 | 25.75 | 25.46 | 25.70 | 110,374 | +0.22(+0.85%) |
May 02, 2024 | 25.73 | 25.73 | 25.36 | 25.48 | 26,674 | +0.13(+0.50%) |
May 01, 2024 | 25.28 | 25.58 | 25.26 | 25.35 | 36,667 | -0.07(-0.26%) |
Apr 30, 2024 | 25.47 | 25.68 | 25.42 | 25.42 | 36,286 | -0.17(-0.66%) |
Apr 29, 2024 | 25.50 | 25.64 | 25.50 | 25.59 | 28,458 | +0.04(+0.18%) |
Apr 26, 2024 | 25.51 | 25.61 | 25.49 | 25.54 | 164,441 | +0.11(+0.42%) |
Apr 25, 2024 | 25.25 | 25.45 | 25.23 | 25.44 | 89,645 | -0.03(-0.12%) |
Apr 24, 2024 | 25.40 | 25.52 | 25.37 | 25.47 | 33,540 | +0.05(+0.21%) |
Apr 23, 2024 | 25.35 | 25.47 | 25.35 | 25.42 | 22,451 | +0.17(+0.68%) |
Apr 22, 2024 | 24.95 | 25.36 | 24.95 | 25.25 | 48,054 | +0.19(+0.76%) |
Apr 19, 2024 | 25.17 | 25.22 | 24.95 | 25.06 | 375,159 | -0.14(-0.54%) |
Apr 18, 2024 | 25.21 | 25.37 | 25.14 | 25.19 | 15,875 | -0.08(-0.30%) |
Apr 17, 2024 | 25.38 | 25.38 | 25.21 | 25.27 | 21,919 | -0.10(-0.38%) |
Apr 16, 2024 | 25.32 | 25.43 | 25.30 | 25.36 | 31,422 | -0.07(-0.26%) |
Apr 15, 2024 | 25.60 | 25.84 | 25.41 | 25.43 | 27,102 | -0.14(-0.57%) |
Apr 12, 2024 | 25.76 | 25.77 | 25.50 | 25.58 | 15,717 | -0.28(-1.09%) |
Apr 11, 2024 | 25.71 | 25.92 | 25.65 | 25.86 | 15,218 | +0.10(+0.39%) |
Apr 10, 2024 | 25.76 | 25.86 | 25.65 | 25.76 | 28,806 | -0.09(-0.36%) |
Apr 09, 2024 | 25.86 | 25.88 | 25.72 | 25.85 | 26,867 | -0.01(-0.05%) |
Apr 08, 2024 | 25.78 | 25.93 | 25.78 | 25.86 | 29,073 | +0.06(+0.23%) |
Apr 05, 2024 | 25.90 | 25.90 | 25.70 | 25.80 | 11,478 | +0.14(+0.54%) |
Apr 04, 2024 | 25.97 | 25.97 | 25.66 | 25.66 | 234,734 | -0.16(-0.61%) |
Apr 03, 2024 | 25.58 | 25.92 | 25.58 | 25.82 | 51,925 | +0.05(+0.21%) |
Apr 02, 2024 | 25.80 | 25.80 | 25.69 | 25.77 | 545,077 | -0.11(-0.43%) |
Apr 01, 2024 | 25.91 | 25.94 | 25.82 | 25.88 | 66,410 | +0.03(+0.13%) |
Mar 28, 2024 | 25.84 | 25.95 | 25.82 | 25.85 | 46,484 | -0.02(-0.10%) |
Mar 27, 2024 | 25.87 | 25.91 | 25.76 | 25.87 | 225,862 | +0.20(+0.77%) |
Mar 26, 2024 | 25.79 | 25.92 | 25.67 | 25.67 | 82,770 | -0.16(-0.61%) |
Mar 25, 2024 | 25.63 | 25.88 | 25.63 | 25.83 | 27,103 | +0.02(+0.09%) |
Mar 22, 2024 | 25.68 | 25.90 | 25.68 | 25.81 | 9,944 | +0.01(+0.03%) |
Mar 21, 2024 | 25.67 | 25.87 | 25.67 | 25.80 | 13,361 | +0.04(+0.14%) |
Mar 20, 2024 | 25.64 | 25.77 | 25.61 | 25.77 | 43,277 | +0.03(+0.10%) |
Mar 19, 2024 | 25.63 | 25.76 | 25.58 | 25.74 | 27,285 | +0.14(+0.54%) |
Mar 18, 2024 | 25.59 | 25.72 | 25.58 | 25.60 | 30,801 | +0.02(+0.07%) |
Mar 15, 2024 | 25.50 | 25.60 | 25.48 | 25.58 | 31,109 | +0.03(+0.12%) |
Mar 14, 2024 | 25.46 | 25.65 | 25.46 | 25.55 | 2,679 | -0.02(-0.08%) |
Mar 13, 2024 | 25.49 | 25.69 | 25.49 | 25.57 | 25,092 | +0.02(+0.10%) |
Mar 12, 2024 | 25.40 | 25.57 | 25.39 | 25.55 | 21,351 | +0.05(+0.19%) |
Mar 11, 2024 | 25.46 | 25.56 | 25.45 | 25.50 | 84,358 | -0.03(-0.11%) |
Mar 08, 2024 | 25.59 | 25.68 | 25.49 | 25.53 | 26,572 | +0.01(+0.06%) |
Mar 07, 2024 | 25.52 | 25.61 | 25.49 | 25.51 | 36,035 | +0.01(+0.03%) |
Mar 06, 2024 | 25.52 | 25.56 | 25.44 | 25.51 | 134,774 | +0.10(+0.41%) |
Mar 05, 2024 | 25.65 | 25.65 | 25.37 | 25.40 | 13,288 | -0.13(-0.52%) |
Mar 04, 2024 | 25.55 | 25.59 | 25.47 | 25.53 | 336,220 | +0.06(+0.25%) |