Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 25.63 | 25.80 | 25.56 | 25.80 | 12,273 | +0.06(+0.23%) |
May 09, 2024 | 25.69 | 25.75 | 25.50 | 25.74 | 3,542 | +0.05(+0.21%) |
May 08, 2024 | 25.71 | 25.72 | 25.68 | 25.68 | 1,661 | -0.11(-0.45%) |
May 07, 2024 | 25.80 | 25.80 | 25.70 | 25.80 | 810 | +0.09(+0.35%) |
May 06, 2024 | 25.71 | 25.85 | 25.71 | 25.71 | 1,914 | -0.05(-0.19%) |
May 02, 2024 | 25.76 | 101 | -0.22(-0.85%) | |||
May 01, 2024 | 25.58 | 25.98 | 25.55 | 25.98 | 1,788 | +0.27(+1.05%) |
Apr 30, 2024 | 25.96 | 25.96 | 25.70 | 25.71 | 1,554 | -0.09(-0.35%) |
Apr 29, 2024 | 25.65 | 25.84 | 25.65 | 25.80 | 4,275 | -0.18(-0.69%) |
Apr 26, 2024 | 25.71 | 25.98 | 25.71 | 25.98 | 5,062 | +0.18(+0.68%) |
Apr 25, 2024 | 25.60 | 25.86 | 25.56 | 25.80 | 7,561 | +0.05(+0.21%) |
Apr 24, 2024 | 25.65 | 25.75 | 25.52 | 25.75 | 1,614 | +0.05(+0.19%) |
Apr 23, 2024 | 25.55 | 25.99 | 25.51 | 25.70 | 2,670 | +0.06(+0.23%) |
Apr 22, 2024 | 25.67 | 25.99 | 25.64 | 25.64 | 2,540 | -0.04(-0.15%) |
Apr 19, 2024 | 25.70 | 25.70 | 25.68 | 25.68 | 320 | +0.14(+0.54%) |
Apr 18, 2024 | 25.53 | 25.64 | 25.53 | 25.54 | 2,866 | +0.02(+0.08%) |
Apr 17, 2024 | 25.58 | 25.64 | 25.52 | 25.52 | 2,547 | -0.33(-1.28%) |
Apr 16, 2024 | 26.29 | 26.29 | 25.85 | 25.85 | 1,107 | +0.05(+0.19%) |
Apr 15, 2024 | 26.21 | 26.21 | 25.80 | 25.80 | 1,844 | -0.06(-0.23%) |
Apr 12, 2024 | 26.19 | 26.19 | 25.79 | 25.86 | 2,492 | +0.23(+0.90%) |
Apr 11, 2024 | 26.32 | 26.32 | 25.60 | 25.63 | 8,829 | -0.39(-1.50%) |
Apr 10, 2024 | 26.01 | 26.19 | 26.00 | 26.02 | 4,128 | +0.00(+0.00%) |
Apr 09, 2024 | 26.04 | 26.35 | 26.02 | 26.02 | 2,539 | +0.00(+0.00%) |
Apr 08, 2024 | 26.23 | 26.23 | 26.02 | 26.02 | 410 | -0.08(-0.31%) |
Apr 05, 2024 | 26.31 | 26.64 | 26.07 | 26.10 | 760 | -0.21(-0.80%) |
Apr 04, 2024 | 26.31 | 26.31 | 26.20 | 26.31 | 3,151 | +0.10(+0.38%) |
Apr 03, 2024 | 26.26 | 26.30 | 26.20 | 26.21 | 1,921 | +0.03(+0.11%) |
Apr 02, 2024 | 26.03 | 26.26 | 26.03 | 26.18 | 11,440 | +0.08(+0.31%) |
Apr 01, 2024 | 26.03 | 26.30 | 26.03 | 26.10 | 1,425 | -0.12(-0.46%) |
Mar 28, 2024 | 26.18 | 26.25 | 26.12 | 26.22 | 3,009 | -0.08(-0.30%) |
Mar 27, 2024 | 26.12 | 26.35 | 26.30 | 2,124 | +0.16(+0.61%) | |
Mar 26, 2024 | 26.45 | 26.74 | 26.14 | 26.14 | 12,619 | -0.70(-2.63%) |
Mar 25, 2024 | 26.31 | 26.90 | 26.15 | 26.84 | 176,713 | +0.54(+2.03%) |
Mar 22, 2024 | 25.96 | 26.40 | 25.80 | 26.31 | 50,340 | +0.53(+2.05%) |
Mar 21, 2024 | 25.62 | 25.78 | 25.60 | 25.78 | 918 | -0.04(-0.17%) |
Mar 20, 2024 | 25.67 | 26.11 | 25.67 | 25.82 | 5,170 | -0.04(-0.14%) |
Mar 19, 2024 | 25.83 | 26.19 | 25.83 | 25.86 | 3,853 | +0.07(+0.27%) |
Mar 18, 2024 | 25.66 | 25.81 | 25.60 | 25.79 | 4,057 | +0.14(+0.57%) |
Mar 15, 2024 | 25.77 | 25.89 | 25.64 | 25.64 | 1,612 | +0.07(+0.29%) |
Mar 14, 2024 | 25.53 | 25.59 | 25.40 | 25.57 | 2,683 | +0.03(+0.12%) |
Mar 13, 2024 | 25.44 | 25.54 | 25.44 | 25.54 | 1,536 | +0.11(+0.42%) |
Mar 12, 2024 | 25.41 | 25.45 | 25.41 | 25.43 | 7,391 | +0.04(+0.17%) |
Mar 11, 2024 | 25.44 | 25.44 | 25.39 | 25.39 | 4,336 | -0.02(-0.07%) |
Mar 08, 2024 | 25.41 | 25.44 | 25.39 | 25.41 | 3,596 | -0.02(-0.09%) |
Mar 07, 2024 | 25.43 | 25.44 | 25.37 | 25.43 | 3,256 | +0.06(+0.24%) |
Mar 06, 2024 | 25.42 | 25.42 | 25.30 | 25.37 | 1,538 | +0.02(+0.08%) |
Mar 05, 2024 | 25.43 | 25.44 | 25.35 | 25.35 | 4,871 | -0.01(-0.04%) |
Mar 04, 2024 | 25.46 | 25.50 | 25.31 | 25.36 | 4,747 | +0.04(+0.16%) |