Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.28 | 26.46 | 26.20 | 26.44 | 830,511 | +0.04(+0.15%) |
May 16, 2024 | 26.46 | 26.49 | 26.25 | 26.40 | 1,964,275 | +0.74(+2.88%) |
May 15, 2024 | 25.81 | 25.87 | 25.51 | 25.66 | 1,143,974 | -0.07(-0.27%) |
May 14, 2024 | 25.92 | 25.92 | 25.67 | 25.73 | 1,386,709 | +0.26(+1.01%) |
May 13, 2024 | 25.54 | 25.58 | 25.43 | 25.47 | 1,240,692 | +0.20(+0.78%) |
May 10, 2024 | 25.67 | 25.73 | 25.23 | 25.27 | 1,647,216 | +0.03(+0.12%) |
May 09, 2024 | 25.13 | 25.34 | 25.10 | 25.24 | 1,162,256 | +0.11(+0.43%) |
May 08, 2024 | 25.08 | 25.18 | 24.99 | 25.14 | 1,054,488 | -0.28(-1.09%) |
May 07, 2024 | 25.35 | 25.60 | 25.24 | 25.41 | 1,274,832 | -0.35(-1.35%) |
May 06, 2024 | 26.28 | 26.29 | 25.74 | 25.76 | 2,170,408 | -0.21(-0.80%) |
May 03, 2024 | 26.07 | 26.12 | 25.88 | 25.97 | 1,463,754 | +0.15(+0.58%) |
May 02, 2024 | 25.41 | 26.03 | 25.30 | 25.82 | 3,819,595 | +0.99(+3.99%) |
May 01, 2024 | 24.81 | 25.32 | 24.75 | 24.83 | 1,845,841 | +0.06(+0.24%) |
Apr 30, 2024 | 25.06 | 25.11 | 24.77 | 24.77 | 1,182,982 | -0.73(-2.87%) |
Apr 29, 2024 | 25.25 | 25.61 | 25.21 | 25.50 | 1,168,542 | +0.38(+1.50%) |
Apr 26, 2024 | 25.24 | 25.31 | 25.01 | 25.13 | 1,005,285 | +0.15(+0.59%) |
Apr 25, 2024 | 24.61 | 25.08 | 24.49 | 24.98 | 1,483,399 | +0.02(+0.08%) |
Apr 24, 2024 | 25.18 | 25.18 | 24.87 | 24.96 | 1,046,316 | +0.01(+0.04%) |
Apr 23, 2024 | 25.07 | 25.08 | 24.76 | 24.95 | 1,534,724 | -0.61(-2.40%) |
Apr 22, 2024 | 25.18 | 25.67 | 25.08 | 25.56 | 1,480,044 | +0.42(+1.65%) |
Apr 19, 2024 | 25.07 | 25.19 | 24.97 | 25.14 | 1,362,072 | +0.24(+0.95%) |
Apr 18, 2024 | 25.14 | 25.24 | 24.79 | 24.91 | 2,834,029 | +0.04(+0.16%) |
Apr 17, 2024 | 25.12 | 25.14 | 24.71 | 24.87 | 2,451,079 | -0.07(-0.28%) |
Apr 16, 2024 | 25.11 | 25.15 | 24.75 | 24.94 | 4,599,766 | -1.75(-6.57%) |
Apr 15, 2024 | 27.13 | 27.16 | 26.60 | 26.69 | 1,469,733 | +0.03(+0.11%) |
Apr 12, 2024 | 27.46 | 27.64 | 26.60 | 26.66 | 1,835,395 | -0.60(-2.22%) |
Apr 11, 2024 | 27.60 | 27.60 | 26.96 | 27.26 | 1,213,304 | -0.09(-0.33%) |
Apr 10, 2024 | 27.30 | 27.47 | 27.12 | 27.35 | 1,058,715 | -0.36(-1.29%) |
Apr 09, 2024 | 27.87 | 27.95 | 27.55 | 27.71 | 960,290 | +0.13(+0.47%) |
Apr 08, 2024 | 27.47 | 27.66 | 27.37 | 27.58 | 1,481,289 | +0.57(+2.13%) |
Apr 05, 2024 | 27.01 | 27.15 | 26.86 | 27.01 | 1,112,479 | -0.09(-0.33%) |
Apr 04, 2024 | 27.69 | 27.71 | 27.08 | 27.10 | 1,407,563 | -0.37(-1.33%) |
Apr 03, 2024 | 27.30 | 27.56 | 27.22 | 27.46 | 1,743,656 | +0.19(+0.69%) |
Apr 02, 2024 | 27.45 | 27.55 | 27.09 | 27.27 | 1,793,518 | -0.01(-0.04%) |
Apr 01, 2024 | 27.47 | 27.58 | 27.21 | 27.28 | 1,382,350 | -0.03(-0.11%) |
Mar 28, 2024 | 27.24 | 27.37 | 27.14 | 27.31 | 1,673,228 | -0.23(-0.83%) |
Mar 27, 2024 | 26.95 | 27.57 | 26.94 | 27.54 | 2,127,087 | +0.79(+2.96%) |
Mar 26, 2024 | 26.89 | 26.97 | 26.74 | 26.75 | 1,502,099 | -0.08(-0.30%) |
Mar 25, 2024 | 26.85 | 27.06 | 26.83 | 26.83 | 1,382,193 | +0.19(+0.71%) |
Mar 22, 2024 | 26.84 | 26.88 | 26.64 | 26.64 | 939,110 | -0.01(-0.04%) |
Mar 21, 2024 | 26.76 | 26.84 | 26.62 | 26.65 | 1,202,016 | -0.11(-0.41%) |
Mar 20, 2024 | 26.15 | 26.87 | 26.14 | 26.76 | 1,451,951 | +0.52(+2.00%) |
Mar 19, 2024 | 26.05 | 26.33 | 26.05 | 26.23 | 1,502,730 | +0.04(+0.15%) |
Mar 18, 2024 | 26.52 | 26.53 | 26.14 | 26.19 | 1,869,791 | +0.03(+0.11%) |
Mar 15, 2024 | 26.26 | 26.44 | 25.98 | 26.17 | 1,775,111 | +0.01(+0.04%) |
Mar 14, 2024 | 26.60 | 26.63 | 26.01 | 26.16 | 1,786,695 | -0.54(-2.04%) |
Mar 13, 2024 | 26.39 | 26.83 | 26.39 | 26.70 | 1,711,925 | -0.09(-0.33%) |
Mar 12, 2024 | 26.76 | 26.81 | 26.45 | 26.79 | 2,344,998 | +0.89(+3.44%) |
Mar 11, 2024 | 25.66 | 25.92 | 25.58 | 25.90 | 1,497,585 | +0.06(+0.23%) |
Mar 08, 2024 | 25.98 | 26.03 | 25.78 | 25.84 | 1,024,322 | +0.07(+0.27%) |
Mar 07, 2024 | 25.70 | 25.93 | 25.64 | 25.77 | 1,519,908 | +0.63(+2.52%) |
Mar 06, 2024 | 25.23 | 25.38 | 25.12 | 25.14 | 1,118,888 | +0.24(+0.95%) |
Mar 05, 2024 | 25.00 | 25.16 | 24.83 | 24.90 | 1,719,823 | -0.49(-1.91%) |
Mar 04, 2024 | 25.50 | 25.57 | 25.32 | 25.38 | 2,134,951 | -0.30(-1.16%) |