Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 26.26 | 26.29 | 26.22 | 26.27 | 19,162 | +0.02(+0.08%) |
May 17, 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 2,694 | -0.01(-0.05%) |
May 16, 2024 | 26.29 | 26.29 | 26.23 | 26.26 | 1,420 | -0.07(-0.27%) |
May 15, 2024 | 26.34 | 26.34 | 26.23 | 26.33 | 1,739 | +0.15(+0.57%) |
May 14, 2024 | 26.25 | 26.25 | 26.10 | 26.18 | 20,157 | +0.00(+0.01%) |
May 13, 2024 | 26.55 | 26.55 | 26.14 | 26.18 | 6,150 | -0.06(-0.24%) |
May 10, 2024 | 26.17 | 26.27 | 26.17 | 26.25 | 5,350 | +0.10(+0.40%) |
May 09, 2024 | 26.06 | 26.14 | 26.04 | 26.14 | 10,537 | +0.12(+0.48%) |
May 08, 2024 | 25.98 | 26.04 | 25.95 | 26.02 | 6,731 | -0.03(-0.13%) |
May 07, 2024 | 26.08 | 26.19 | 26.05 | 26.05 | 13,034 | +0.07(+0.27%) |
May 06, 2024 | 25.92 | 25.98 | 25.92 | 25.98 | 3,439 | +0.15(+0.58%) |
May 03, 2024 | 25.75 | 25.84 | 25.75 | 25.83 | 790 | +0.22(+0.86%) |
May 02, 2024 | 25.61 | 25.61 | 25.57 | 25.61 | 7,802 | +0.14(+0.55%) |
May 01, 2024 | 25.45 | 25.52 | 25.44 | 25.47 | 828 | -0.05(-0.20%) |
Apr 30, 2024 | 25.59 | 25.59 | 25.52 | 25.52 | 734 | -0.28(-1.09%) |
Apr 29, 2024 | 25.80 | 25.89 | 25.80 | 25.80 | 2,242 | +0.04(+0.16%) |
Apr 26, 2024 | 25.76 | 25.80 | 25.76 | 25.76 | 914 | +0.01(+0.04%) |
Apr 25, 2024 | 25.71 | 25.80 | 25.71 | 25.75 | 820 | -0.04(-0.14%) |
Apr 24, 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 7,877 | -0.02(-0.07%) |
Apr 23, 2024 | 25.86 | 25.89 | 25.79 | 25.80 | 643 | +0.17(+0.68%) |
Apr 22, 2024 | 25.50 | 25.68 | 25.50 | 25.63 | 1,842 | +0.23(+0.92%) |
Apr 19, 2024 | 25.33 | 25.40 | 25.33 | 25.40 | 687 | -0.02(-0.09%) |
Apr 18, 2024 | 25.54 | 25.65 | 25.42 | 25.42 | 2,789 | -0.02(-0.07%) |
Apr 17, 2024 | 25.45 | 25.51 | 25.37 | 25.44 | 19,234 | -0.19(-0.74%) |
Apr 16, 2024 | 25.70 | 25.75 | 25.60 | 25.63 | 10,097 | -0.08(-0.31%) |
Apr 15, 2024 | 26.19 | 26.19 | 25.63 | 25.71 | 4,093 | -0.18(-0.70%) |
Apr 12, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 203 | -0.29(-1.09%) |
Apr 11, 2024 | 26.05 | 26.17 | 26.05 | 26.17 | 813 | -0.06(-0.23%) |
Apr 10, 2024 | 26.27 | 26.27 | 26.15 | 26.23 | 1,104 | -0.28(-1.05%) |
Apr 09, 2024 | 26.41 | 26.53 | 26.40 | 26.51 | 2,122 | +0.04(+0.16%) |
Apr 08, 2024 | 26.22 | 26.56 | 26.22 | 26.47 | 1,647 | +0.00(+0.01%) |
Apr 05, 2024 | 26.35 | 26.56 | 26.35 | 26.47 | 11,842 | +0.18(+0.70%) |
Apr 04, 2024 | 26.60 | 26.60 | 26.28 | 26.28 | 514 | -0.12(-0.44%) |
Apr 03, 2024 | 26.45 | 26.57 | 26.39 | 26.40 | 16,983 | +0.02(+0.06%) |
Apr 02, 2024 | 26.43 | 26.43 | 26.38 | 26.38 | 4,324 | -0.28(-1.06%) |
Apr 01, 2024 | 26.72 | 26.72 | 26.63 | 26.67 | 33,670 | -0.12(-0.47%) |
Mar 28, 2024 | 26.83 | 26.84 | 26.76 | 26.79 | 26,358 | +0.08(+0.30%) |
Mar 27, 2024 | 26.68 | 26.72 | 26.64 | 26.71 | 11,348 | +0.18(+0.68%) |
Mar 26, 2024 | 26.58 | 26.68 | 26.53 | 26.53 | 2,475 | -0.04(-0.16%) |
Mar 25, 2024 | 26.68 | 26.70 | 26.56 | 26.57 | 2,883 | -0.14(-0.52%) |
Mar 22, 2024 | 26.73 | 26.77 | 26.71 | 26.71 | 2,591 | -0.09(-0.33%) |
Mar 21, 2024 | 26.46 | 26.89 | 26.46 | 26.80 | 8,857 | +0.22(+0.81%) |
Mar 20, 2024 | 26.43 | 26.58 | 26.41 | 26.58 | 1,146 | +0.18(+0.68%) |
Mar 19, 2024 | 26.31 | 26.45 | 26.31 | 26.40 | 6,963 | +0.10(+0.36%) |
Mar 18, 2024 | 26.35 | 26.45 | 26.31 | 26.31 | 35,694 | -0.06(-0.23%) |
Mar 15, 2024 | 26.18 | 26.42 | 26.18 | 26.37 | 20,997 | +0.06(+0.23%) |
Mar 14, 2024 | 26.33 | 26.36 | 26.24 | 26.31 | 10,933 | -0.17(-0.63%) |
Mar 13, 2024 | 26.50 | 26.57 | 26.47 | 26.47 | 1,693 | +0.02(+0.07%) |
Mar 12, 2024 | 26.47 | 26.48 | 26.44 | 26.46 | 6,848 | +0.17(+0.63%) |
Mar 11, 2024 | 26.17 | 26.31 | 26.17 | 26.29 | 4,650 | -0.06(-0.23%) |
Mar 08, 2024 | 26.56 | 26.56 | 26.35 | 26.35 | 17,901 | -0.08(-0.30%) |
Mar 07, 2024 | 26.01 | 26.53 | 26.01 | 26.43 | 5,496 | +0.13(+0.50%) |
Mar 06, 2024 | 26.32 | 26.41 | 26.26 | 26.30 | 12,380 | +0.14(+0.53%) |
Mar 05, 2024 | 26.21 | 26.21 | 26.13 | 26.16 | 17,384 | -0.17(-0.65%) |
Mar 04, 2024 | 26.31 | 26.33 | 26.30 | 26.33 | 870 | +0.11(+0.43%) |