Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.71 | 26.82 | 26.71 | 26.77 | 9,126 | -0.01(-0.03%) |
May 15, 2024 | 26.80 | 26.80 | 26.74 | 26.78 | 4,391 | +0.16(+0.59%) |
May 14, 2024 | 26.42 | 26.62 | 26.42 | 26.62 | 7,465 | +0.13(+0.48%) |
May 13, 2024 | 26.61 | 26.66 | 26.49 | 26.49 | 6,002 | -0.10(-0.39%) |
May 10, 2024 | 26.49 | 26.61 | 26.49 | 26.60 | 8,580 | -0.00(-0.01%) |
May 09, 2024 | 26.27 | 26.60 | 26.27 | 26.60 | 5,010 | +0.30(+1.12%) |
May 08, 2024 | 26.41 | 26.41 | 26.24 | 26.30 | 4,102 | -0.03(-0.10%) |
May 07, 2024 | 26.39 | 26.41 | 26.22 | 26.33 | 7,564 | +0.03(+0.13%) |
May 06, 2024 | 26.21 | 26.30 | 26.19 | 26.30 | 4,977 | +0.26(+0.98%) |
May 03, 2024 | 26.00 | 26.13 | 26.00 | 26.04 | 4,119 | +0.18(+0.70%) |
May 02, 2024 | 25.72 | 25.86 | 25.70 | 25.86 | 2,167 | +0.18(+0.71%) |
May 01, 2024 | 25.50 | 25.87 | 25.50 | 25.68 | 6,762 | +0.13(+0.51%) |
Apr 30, 2024 | 25.75 | 25.75 | 25.55 | 25.55 | 765 | -0.32(-1.26%) |
Apr 29, 2024 | 25.63 | 25.89 | 25.63 | 25.87 | 3,337 | +0.18(+0.71%) |
Apr 26, 2024 | 25.50 | 25.74 | 25.47 | 25.69 | 13,768 | +0.11(+0.44%) |
Apr 25, 2024 | 25.52 | 25.57 | 25.47 | 25.57 | 15,137 | -0.04(-0.16%) |
Apr 24, 2024 | 25.50 | 25.64 | 25.50 | 25.62 | 1,223 | +0.08(+0.33%) |
Apr 23, 2024 | 25.50 | 25.54 | 25.50 | 25.53 | 3,568 | +0.31(+1.22%) |
Apr 22, 2024 | 24.90 | 25.22 | 24.90 | 25.22 | 9,734 | +0.21(+0.86%) |
Apr 19, 2024 | 24.93 | 25.05 | 24.93 | 25.01 | 9,311 | +0.06(+0.25%) |
Apr 18, 2024 | 25.01 | 25.24 | 24.91 | 24.95 | 11,014 | -0.13(-0.51%) |
Apr 17, 2024 | 25.22 | 25.22 | 25.08 | 25.08 | 6,432 | -0.13(-0.53%) |
Apr 16, 2024 | 25.19 | 25.35 | 25.13 | 25.21 | 10,248 | -0.18(-0.71%) |
Apr 15, 2024 | 25.74 | 25.98 | 25.35 | 25.39 | 17,467 | -0.44(-1.71%) |
Apr 12, 2024 | 26.04 | 26.04 | 25.77 | 25.83 | 2,834 | -0.45(-1.70%) |
Apr 11, 2024 | 26.35 | 26.35 | 26.21 | 26.28 | 2,477 | -0.05(-0.20%) |
Apr 10, 2024 | 26.29 | 26.33 | 26.29 | 26.33 | 499 | -0.45(-1.68%) |
Apr 09, 2024 | 26.53 | 26.78 | 26.53 | 26.78 | 9,293 | +0.19(+0.70%) |
Apr 08, 2024 | 26.26 | 26.69 | 26.26 | 26.59 | 13,964 | +0.06(+0.23%) |
Apr 05, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 806 | +0.25(+0.95%) |
Apr 04, 2024 | 26.63 | 26.76 | 26.28 | 26.28 | 2,272 | -0.21(-0.80%) |
Apr 03, 2024 | 26.48 | 26.56 | 26.46 | 26.49 | 6,085 | -0.05(-0.19%) |
Apr 02, 2024 | 26.51 | 26.62 | 26.46 | 26.54 | 1,207 | -0.30(-1.13%) |
Apr 01, 2024 | 26.99 | 27.08 | 26.80 | 26.84 | 3,317 | -0.26(-0.96%) |
Mar 28, 2024 | 26.98 | 27.13 | 26.98 | 27.10 | 1,891 | +0.16(+0.60%) |
Mar 27, 2024 | 26.68 | 26.94 | 26.68 | 26.94 | 18,445 | +0.27(+1.02%) |
Mar 26, 2024 | 26.79 | 26.79 | 26.67 | 26.67 | 3,171 | -0.01(-0.04%) |
Mar 25, 2024 | 26.72 | 26.75 | 26.64 | 26.68 | 5,271 | -0.02(-0.09%) |
Mar 22, 2024 | 26.97 | 26.97 | 26.69 | 26.70 | 1,466 | -0.22(-0.80%) |
Mar 21, 2024 | 26.73 | 26.97 | 26.73 | 26.92 | 14,591 | +0.23(+0.87%) |
Mar 20, 2024 | 26.39 | 26.73 | 26.39 | 26.69 | 14,645 | +0.15(+0.58%) |
Mar 19, 2024 | 26.22 | 26.53 | 26.22 | 26.53 | 5,835 | +0.20(+0.77%) |
Mar 18, 2024 | 26.39 | 26.43 | 26.33 | 26.33 | 3,882 | +0.02(+0.09%) |
Mar 15, 2024 | 26.24 | 26.32 | 26.24 | 26.30 | 5,072 | +0.05(+0.19%) |
Mar 14, 2024 | 26.54 | 26.54 | 26.23 | 26.25 | 5,630 | -0.30(-1.11%) |
Mar 13, 2024 | 26.63 | 26.64 | 26.50 | 26.55 | 8,240 | -0.05(-0.17%) |
Mar 12, 2024 | 26.50 | 26.60 | 26.49 | 26.60 | 9,500 | +0.10(+0.39%) |
Mar 11, 2024 | 26.34 | 26.54 | 26.34 | 26.49 | 14,296 | -0.08(-0.31%) |
Mar 08, 2024 | 26.81 | 26.86 | 26.52 | 26.57 | 9,295 | -0.09(-0.34%) |
Mar 07, 2024 | 26.44 | 26.70 | 26.44 | 26.66 | 3,738 | +0.23(+0.86%) |
Mar 06, 2024 | 26.36 | 26.49 | 26.36 | 26.43 | 3,661 | +0.18(+0.70%) |
Mar 05, 2024 | 26.36 | 26.36 | 26.20 | 26.25 | 4,519 | -0.36(-1.36%) |
Mar 04, 2024 | 26.26 | 26.68 | 26.26 | 26.61 | 12,932 | +0.15(+0.58%) |