Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.93 | 26.23 | 25.89 | 26.08 | 508,740 | +0.08(+0.31%) |
May 17, 2024 | 26.06 | 26.10 | 25.77 | 26.00 | 554,183 | -0.01(-0.04%) |
May 16, 2024 | 26.17 | 26.24 | 25.96 | 26.01 | 724,235 | -0.25(-0.95%) |
May 15, 2024 | 26.65 | 26.65 | 26.14 | 26.26 | 864,411 | -0.15(-0.57%) |
May 14, 2024 | 26.15 | 26.53 | 26.09 | 26.41 | 739,178 | +0.61(+2.36%) |
May 13, 2024 | 25.97 | 26.20 | 25.63 | 25.80 | 851,789 | +0.04(+0.16%) |
May 10, 2024 | 25.85 | 26.06 | 25.73 | 25.76 | 703,273 | -0.07(-0.27%) |
May 09, 2024 | 25.33 | 25.95 | 25.31 | 25.83 | 1,185,043 | +0.67(+2.68%) |
May 08, 2024 | 24.66 | 25.26 | 23.99 | 25.15 | 1,099,616 | +0.78(+3.22%) |
May 07, 2024 | 24.56 | 24.87 | 24.34 | 24.37 | 1,063,527 | -0.05(-0.20%) |
May 06, 2024 | 24.61 | 24.73 | 24.39 | 24.42 | 550,626 | +0.07(+0.29%) |
May 03, 2024 | 24.36 | 24.44 | 23.96 | 24.35 | 879,451 | +0.38(+1.57%) |
May 02, 2024 | 23.78 | 23.98 | 23.49 | 23.97 | 697,407 | +0.46(+1.94%) |
May 01, 2024 | 23.30 | 23.57 | 23.10 | 23.52 | 718,194 | +0.17(+0.72%) |
Apr 30, 2024 | 23.76 | 23.81 | 23.31 | 23.35 | 503,447 | -0.52(-2.16%) |
Apr 29, 2024 | 23.86 | 24.13 | 23.82 | 23.86 | 461,443 | +0.01(+0.04%) |
Apr 26, 2024 | 23.51 | 23.91 | 23.49 | 23.85 | 388,263 | +0.28(+1.18%) |
Apr 25, 2024 | 24.08 | 24.17 | 23.33 | 23.58 | 872,576 | -0.72(-2.98%) |
Apr 24, 2024 | 24.02 | 24.30 | 23.88 | 24.30 | 483,508 | +0.14(+0.57%) |
Apr 23, 2024 | 24.00 | 24.42 | 23.93 | 24.16 | 510,352 | +0.18(+0.74%) |
Apr 22, 2024 | 24.38 | 24.38 | 23.95 | 23.98 | 860,654 | -0.34(-1.39%) |
Apr 19, 2024 | 23.80 | 24.37 | 23.80 | 24.32 | 662,651 | +0.41(+1.70%) |
Apr 18, 2024 | 23.75 | 24.00 | 23.51 | 23.91 | 959,122 | +0.27(+1.13%) |
Apr 17, 2024 | 23.82 | 23.91 | 23.41 | 23.65 | 808,482 | +0.06(+0.25%) |
Apr 16, 2024 | 23.49 | 23.76 | 23.20 | 23.59 | 522,264 | -0.10(-0.42%) |
Apr 15, 2024 | 23.54 | 23.86 | 23.40 | 23.69 | 811,213 | +0.37(+1.57%) |
Apr 12, 2024 | 23.57 | 23.70 | 23.06 | 23.32 | 464,008 | -0.46(-1.92%) |
Apr 11, 2024 | 23.72 | 23.79 | 23.30 | 23.78 | 641,418 | +0.13(+0.55%) |
Apr 10, 2024 | 23.78 | 23.88 | 23.45 | 23.65 | 536,837 | -0.78(-3.21%) |
Apr 09, 2024 | 24.21 | 24.54 | 24.14 | 24.43 | 333,425 | +0.28(+1.15%) |
Apr 08, 2024 | 24.21 | 24.28 | 24.08 | 24.15 | 327,710 | +0.17(+0.70%) |
Apr 05, 2024 | 23.81 | 24.07 | 23.81 | 23.98 | 270,766 | +0.18(+0.75%) |
Apr 04, 2024 | 24.37 | 24.42 | 23.74 | 23.81 | 346,463 | -0.23(-0.95%) |
Apr 03, 2024 | 23.82 | 24.15 | 23.82 | 24.03 | 431,232 | +0.13(+0.54%) |
Apr 02, 2024 | 23.75 | 24.00 | 23.57 | 23.90 | 653,588 | -0.29(-1.19%) |
Apr 01, 2024 | 24.80 | 24.80 | 24.12 | 24.19 | 380,679 | -0.56(-2.25%) |
Mar 28, 2024 | 24.64 | 24.77 | 24.46 | 24.75 | 556,811 | +0.08(+0.32%) |
Mar 27, 2024 | 24.15 | 24.68 | 24.15 | 24.67 | 404,805 | +0.80(+3.37%) |
Mar 26, 2024 | 24.00 | 24.07 | 23.86 | 23.86 | 344,823 | -0.06(-0.25%) |
Mar 25, 2024 | 24.13 | 24.20 | 23.91 | 23.92 | 306,209 | -0.12(-0.49%) |
Mar 22, 2024 | 24.30 | 24.35 | 23.96 | 24.04 | 437,162 | -0.18(-0.74%) |
Mar 21, 2024 | 24.22 | 24.42 | 24.15 | 24.22 | 599,338 | +0.12(+0.49%) |
Mar 20, 2024 | 23.69 | 24.12 | 23.51 | 24.10 | 452,207 | +0.43(+1.80%) |
Mar 19, 2024 | 23.18 | 23.69 | 23.16 | 23.68 | 489,802 | +0.45(+1.92%) |
Mar 18, 2024 | 23.66 | 23.79 | 23.20 | 23.23 | 682,138 | -0.52(-2.17%) |
Mar 15, 2024 | 23.75 | 24.25 | 23.71 | 23.75 | 1,344,802 | -0.09(-0.37%) |
Mar 14, 2024 | 24.74 | 24.80 | 23.63 | 23.83 | 583,469 | -0.96(-3.88%) |
Mar 13, 2024 | 24.60 | 25.03 | 24.60 | 24.80 | 402,146 | +0.11(+0.44%) |
Mar 12, 2024 | 24.72 | 24.89 | 24.54 | 24.69 | 327,271 | -0.13(-0.52%) |
Mar 11, 2024 | 25.28 | 25.46 | 24.65 | 24.82 | 492,253 | -0.53(-2.08%) |
Mar 08, 2024 | 25.40 | 25.55 | 25.25 | 25.34 | 566,245 | +0.16(+0.63%) |
Mar 07, 2024 | 25.27 | 25.49 | 25.14 | 25.18 | 451,806 | +0.08(+0.32%) |
Mar 06, 2024 | 24.89 | 25.15 | 24.89 | 25.11 | 401,238 | +0.45(+1.81%) |
Mar 05, 2024 | 24.70 | 25.08 | 24.59 | 24.66 | 407,159 | -0.14(-0.56%) |
Mar 04, 2024 | 24.98 | 25.14 | 24.78 | 24.80 | 690,808 | -0.19(-0.75%) |