Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 26.86 | 26.86 | 26.55 | 26.80 | 177,320 | -0.09(-0.33%) |
May 09, 2024 | 26.81 | 27.04 | 26.67 | 26.89 | 198,163 | +0.44(+1.66%) |
May 08, 2024 | 26.05 | 26.60 | 25.96 | 26.45 | 166,050 | +0.20(+0.76%) |
May 07, 2024 | 25.97 | 26.34 | 25.87 | 26.25 | 244,891 | +0.19(+0.73%) |
May 06, 2024 | 26.56 | 26.69 | 25.93 | 26.06 | 184,878 | -0.11(-0.42%) |
May 03, 2024 | 26.46 | 26.46 | 26.00 | 26.17 | 220,710 | -0.01(-0.04%) |
May 02, 2024 | 25.96 | 26.40 | 25.86 | 26.18 | 216,038 | +0.43(+1.67%) |
May 01, 2024 | 26.15 | 26.58 | 25.69 | 25.75 | 387,431 | -0.20(-0.77%) |
Apr 30, 2024 | 26.98 | 26.98 | 25.92 | 25.95 | 480,746 | -0.76(-2.84%) |
Apr 29, 2024 | 26.58 | 26.85 | 26.58 | 26.71 | 167,612 | +0.27(+1.02%) |
Apr 26, 2024 | 26.06 | 26.87 | 26.03 | 26.44 | 401,280 | +0.55(+2.12%) |
Apr 25, 2024 | 26.04 | 26.06 | 25.59 | 25.89 | 478,347 | -0.35(-1.33%) |
Apr 24, 2024 | 26.04 | 26.36 | 26.02 | 26.24 | 502,166 | +0.03(+0.11%) |
Apr 23, 2024 | 25.73 | 26.24 | 25.73 | 26.21 | 343,282 | +0.37(+1.43%) |
Apr 22, 2024 | 26.00 | 26.48 | 25.77 | 25.84 | 482,145 | -0.18(-0.69%) |
Apr 19, 2024 | 25.34 | 26.07 | 25.34 | 26.02 | 456,806 | +0.58(+2.28%) |
Apr 18, 2024 | 25.15 | 25.52 | 25.11 | 25.44 | 340,726 | +0.44(+1.76%) |
Apr 17, 2024 | 25.38 | 25.52 | 24.99 | 25.00 | 221,521 | -0.17(-0.67%) |
Apr 16, 2024 | 25.14 | 25.27 | 25.01 | 25.17 | 241,872 | -0.17(-0.67%) |
Apr 15, 2024 | 25.49 | 25.49 | 25.23 | 25.34 | 113,798 | +0.03(+0.12%) |
Apr 12, 2024 | 25.64 | 25.83 | 25.18 | 25.31 | 164,441 | -0.47(-1.82%) |
Apr 11, 2024 | 25.79 | 26.32 | 25.34 | 25.78 | 133,376 | +0.09(+0.35%) |
Apr 10, 2024 | 25.65 | 25.86 | 25.57 | 25.69 | 186,306 | -0.50(-1.91%) |
Apr 09, 2024 | 26.14 | 26.28 | 25.97 | 26.19 | 106,950 | +0.14(+0.54%) |
Apr 08, 2024 | 26.44 | 26.69 | 25.87 | 26.05 | 158,727 | -0.33(-1.25%) |
Apr 05, 2024 | 26.27 | 26.51 | 26.19 | 26.38 | 203,605 | +0.04(+0.15%) |
Apr 04, 2024 | 26.66 | 27.00 | 26.32 | 26.34 | 250,963 | -0.15(-0.57%) |
Apr 03, 2024 | 26.23 | 26.64 | 26.23 | 26.49 | 165,074 | +0.08(+0.30%) |
Apr 02, 2024 | 26.25 | 26.46 | 26.14 | 26.41 | 127,913 | -0.11(-0.41%) |
Apr 01, 2024 | 26.77 | 26.77 | 26.37 | 26.52 | 161,420 | -0.17(-0.64%) |
Mar 28, 2024 | 26.40 | 26.90 | 26.40 | 26.69 | 168,762 | +0.25(+0.94%) |
Mar 27, 2024 | 26.12 | 26.59 | 25.93 | 26.44 | 213,312 | +0.48(+1.85%) |
Mar 26, 2024 | 26.07 | 26.21 | 25.82 | 25.96 | 216,119 | +0.02(+0.08%) |
Mar 25, 2024 | 25.79 | 26.24 | 25.55 | 25.94 | 172,989 | +0.25(+0.97%) |
Mar 22, 2024 | 26.00 | 26.29 | 25.60 | 25.69 | 213,998 | -0.22(-0.85%) |
Mar 21, 2024 | 25.72 | 26.01 | 25.72 | 25.91 | 268,201 | +0.20(+0.78%) |
Mar 20, 2024 | 25.21 | 25.79 | 25.14 | 25.71 | 189,469 | +0.38(+1.50%) |
Mar 19, 2024 | 24.85 | 25.40 | 24.85 | 25.33 | 165,568 | +0.48(+1.93%) |
Mar 18, 2024 | 24.77 | 24.99 | 24.69 | 24.85 | 215,842 | -0.03(-0.12%) |
Mar 15, 2024 | 24.39 | 24.92 | 24.39 | 24.88 | 257,238 | +0.34(+1.38%) |
Mar 14, 2024 | 24.67 | 24.69 | 24.41 | 24.54 | 321,226 | -0.28(-1.13%) |
Mar 13, 2024 | 24.72 | 25.17 | 24.47 | 24.82 | 188,850 | +0.09(+0.36%) |
Mar 12, 2024 | 24.49 | 24.90 | 24.43 | 24.73 | 258,176 | +0.06(+0.24%) |
Mar 11, 2024 | 24.67 | 24.73 | 24.22 | 24.67 | 202,450 | -0.04(-0.16%) |
Mar 08, 2024 | 24.83 | 24.96 | 24.55 | 24.71 | 227,984 | +0.13(+0.53%) |
Mar 07, 2024 | 24.71 | 24.87 | 24.31 | 24.58 | 286,973 | -0.09(-0.36%) |
Mar 06, 2024 | 24.11 | 24.77 | 23.99 | 24.67 | 253,833 | +0.58(+2.40%) |
Mar 05, 2024 | 23.25 | 24.33 | 23.25 | 24.09 | 251,238 | +0.69(+2.94%) |
Mar 04, 2024 | 23.88 | 24.13 | 23.37 | 23.40 | 344,517 | -0.04(-0.17%) |