Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 26.08 | 26.09 | 25.98 | 26.06 | 1,606,207 | +0.11(+0.42%) |
May 02, 2024 | 25.89 | 25.97 | 25.80 | 25.95 | 461,379 | +0.08(+0.31%) |
May 01, 2024 | 25.85 | 25.94 | 25.66 | 25.87 | 605,440 | +0.10(+0.39%) |
Apr 30, 2024 | 25.80 | 25.81 | 25.72 | 25.77 | 2,271,364 | -0.09(-0.35%) |
Apr 29, 2024 | 25.76 | 25.86 | 25.76 | 25.86 | 210,791 | +0.11(+0.43%) |
Apr 26, 2024 | 25.76 | 25.80 | 25.71 | 25.75 | 260,933 | +0.06(+0.23%) |
Apr 25, 2024 | 25.68 | 25.70 | 25.61 | 25.69 | 124,068 | -0.05(-0.19%) |
Apr 24, 2024 | 25.80 | 25.82 | 25.71 | 25.74 | 131,435 | -0.07(-0.27%) |
Apr 23, 2024 | 25.78 | 25.89 | 25.76 | 25.81 | 358,096 | -0.03(-0.12%) |
Apr 22, 2024 | 25.80 | 25.86 | 25.79 | 25.84 | 133,574 | -0.01(-0.03%) |
Apr 19, 2024 | 25.88 | 25.91 | 25.81 | 25.85 | 135,750 | +0.06(+0.23%) |
Apr 18, 2024 | 25.91 | 25.91 | 25.74 | 25.79 | 132,416 | -0.06(-0.23%) |
Apr 17, 2024 | 25.87 | 25.89 | 25.74 | 25.85 | 271,734 | +0.10(+0.39%) |
Apr 16, 2024 | 25.76 | 25.79 | 25.69 | 25.75 | 202,203 | -0.08(-0.31%) |
Apr 15, 2024 | 25.85 | 25.92 | 25.75 | 25.83 | 722,754 | -0.16(-0.61%) |
Apr 12, 2024 | 26.00 | 26.07 | 25.98 | 25.99 | 146,427 | +0.13(+0.50%) |
Apr 11, 2024 | 25.94 | 25.97 | 25.83 | 25.86 | 185,839 | -0.09(-0.35%) |
Apr 10, 2024 | 26.07 | 26.19 | 25.87 | 25.95 | 300,816 | -0.29(-1.10%) |
Apr 09, 2024 | 26.18 | 26.28 | 26.17 | 26.24 | 459,158 | +0.08(+0.30%) |
Apr 08, 2024 | 26.05 | 26.16 | 26.00 | 26.16 | 449,444 | +0.07(+0.27%) |
Apr 05, 2024 | 26.12 | 26.21 | 26.09 | 26.09 | 177,128 | -0.17(-0.65%) |
Apr 04, 2024 | 26.31 | 26.31 | 26.17 | 26.26 | 288,429 | +0.05(+0.19%) |
Apr 03, 2024 | 26.14 | 26.21 | 26.05 | 26.21 | 226,644 | +0.05(+0.19%) |
Apr 02, 2024 | 26.16 | 26.21 | 26.12 | 26.16 | 531,189 | -0.05(-0.19%) |
Apr 01, 2024 | 26.34 | 26.34 | 26.21 | 26.21 | 551,532 | -0.25(-0.94%) |
Mar 28, 2024 | 26.42 | 26.53 | 26.42 | 26.45 | 219,516 | -0.04(-0.15%) |
Mar 27, 2024 | 26.39 | 26.50 | 26.39 | 26.49 | 140,117 | +0.14(+0.53%) |
Mar 26, 2024 | 26.33 | 26.41 | 26.30 | 26.36 | 100,583 | +0.07(+0.27%) |
Mar 25, 2024 | 26.36 | 26.37 | 26.29 | 26.29 | 115,654 | -0.08(-0.30%) |
Mar 22, 2024 | 26.42 | 26.57 | 26.36 | 26.36 | 182,200 | +0.11(+0.42%) |
Mar 21, 2024 | 26.34 | 26.37 | 26.24 | 26.26 | 314,916 | +0.02(+0.08%) |
Mar 20, 2024 | 26.27 | 26.36 | 26.19 | 26.24 | 162,922 | +0.02(+0.08%) |
Mar 19, 2024 | 26.25 | 26.36 | 26.19 | 26.22 | 129,544 | +0.03(+0.11%) |
Mar 18, 2024 | 26.26 | 26.34 | 26.14 | 26.19 | 195,735 | +0.01(+0.05%) |
Mar 15, 2024 | 26.16 | 26.27 | 26.16 | 26.17 | 140,251 | -0.05(-0.19%) |
Mar 14, 2024 | 26.38 | 26.40 | 26.16 | 26.22 | 9,540,301 | -0.27(-1.01%) |
Mar 13, 2024 | 26.50 | 26.56 | 26.47 | 26.49 | 202,333 | -0.10(-0.37%) |
Mar 12, 2024 | 26.55 | 26.63 | 26.48 | 26.59 | 162,099 | +0.02(+0.07%) |
Mar 11, 2024 | 26.66 | 26.71 | 26.57 | 26.57 | 167,673 | -0.10(-0.37%) |
Mar 08, 2024 | 26.68 | 26.73 | 26.59 | 26.67 | 528,826 | +0.11(+0.41%) |
Mar 07, 2024 | 26.67 | 26.69 | 26.53 | 26.56 | 176,744 | -0.03(-0.11%) |
Mar 06, 2024 | 26.59 | 26.70 | 26.55 | 26.59 | 216,689 | +0.06(+0.22%) |
Mar 05, 2024 | 26.53 | 26.58 | 26.42 | 26.53 | 231,300 | +0.21(+0.79%) |
Mar 04, 2024 | 26.32 | 26.43 | 26.29 | 26.32 | 325,673 | -0.09(-0.34%) |