Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.83 | 25.83 | 25.72 | 25.74 | 10,226,467 | -0.02(-0.06%) |
May 17, 2024 | 25.78 | 25.80 | 25.75 | 25.75 | 131,750 | -0.07(-0.25%) |
May 16, 2024 | 25.92 | 25.92 | 25.82 | 25.82 | 252,291 | -0.04(-0.15%) |
May 15, 2024 | 25.82 | 26.00 | 25.80 | 25.86 | 980,349 | +0.18(+0.70%) |
May 14, 2024 | 25.62 | 25.71 | 25.62 | 25.68 | 198,565 | +0.07(+0.25%) |
May 13, 2024 | 25.62 | 25.64 | 25.61 | 25.61 | 126,285 | +0.01(+0.06%) |
May 10, 2024 | 25.60 | 25.64 | 25.57 | 25.60 | 209,242 | -0.05(-0.21%) |
May 09, 2024 | 25.59 | 25.67 | 25.56 | 25.66 | 485,419 | +0.07(+0.25%) |
May 08, 2024 | 25.64 | 25.64 | 25.58 | 25.59 | 118,990 | -0.07(-0.27%) |
May 07, 2024 | 25.65 | 25.70 | 25.64 | 25.66 | 157,133 | +0.07(+0.27%) |
May 06, 2024 | 25.57 | 25.60 | 25.56 | 25.59 | 125,605 | +0.02(+0.08%) |
May 03, 2024 | 25.60 | 25.60 | 25.50 | 25.57 | 77,907 | +0.13(+0.51%) |
May 02, 2024 | 25.33 | 25.47 | 25.31 | 25.44 | 317,700 | +0.11(+0.43%) |
May 01, 2024 | 25.38 | 25.40 | 25.24 | 25.33 | 98,867 | +0.10(+0.42%) |
Apr 30, 2024 | 25.36 | 25.36 | 25.22 | 25.23 | 113,052 | -0.09(-0.36%) |
Apr 29, 2024 | 25.36 | 25.36 | 25.30 | 25.32 | 69,470 | +0.00(+0.00%) |
Apr 26, 2024 | 25.28 | 25.32 | 25.24 | 25.32 | 80,114 | +0.12(+0.49%) |
Apr 25, 2024 | 25.18 | 25.27 | 25.11 | 25.19 | 216,045 | -0.28(-1.11%) |
Apr 24, 2024 | 25.31 | 25.48 | 25.24 | 25.48 | 132,101 | +0.14(+0.55%) |
Apr 23, 2024 | 25.32 | 25.38 | 25.31 | 25.34 | 79,621 | +0.06(+0.24%) |
Apr 22, 2024 | 25.29 | 25.30 | 25.24 | 25.28 | 31,829 | +0.00(+0.00%) |
Apr 19, 2024 | 25.26 | 25.29 | 25.23 | 25.28 | 173,673 | +0.05(+0.22%) |
Apr 18, 2024 | 25.42 | 25.42 | 25.21 | 25.22 | 80,273 | -0.10(-0.41%) |
Apr 17, 2024 | 25.23 | 25.33 | 25.22 | 25.33 | 64,805 | +0.14(+0.55%) |
Apr 16, 2024 | 25.26 | 25.26 | 25.14 | 25.19 | 53,256 | -0.08(-0.32%) |
Apr 15, 2024 | 25.31 | 25.31 | 25.23 | 25.27 | 306,996 | -0.16(-0.63%) |
Apr 12, 2024 | 25.50 | 25.50 | 25.42 | 25.43 | 42,036 | +0.07(+0.27%) |
Apr 11, 2024 | 25.45 | 25.45 | 25.32 | 25.36 | 48,731 | -0.06(-0.24%) |
Apr 10, 2024 | 25.55 | 25.55 | 25.36 | 25.42 | 65,081 | -0.28(-1.09%) |
Apr 09, 2024 | 25.69 | 25.70 | 25.65 | 25.70 | 61,706 | +0.11(+0.43%) |
Apr 08, 2024 | 25.58 | 25.63 | 25.58 | 25.59 | 170,036 | -0.05(-0.19%) |
Apr 05, 2024 | 25.79 | 25.79 | 25.64 | 25.64 | 61,590 | -0.12(-0.46%) |
Apr 04, 2024 | 25.76 | 25.78 | 25.69 | 25.76 | 185,039 | +0.05(+0.19%) |
Apr 03, 2024 | 25.60 | 25.71 | 25.58 | 25.71 | 83,111 | +0.02(+0.08%) |
Apr 02, 2024 | 25.71 | 25.71 | 25.58 | 25.69 | 84,427 | -0.02(-0.10%) |
Apr 01, 2024 | 25.80 | 25.80 | 25.68 | 25.71 | 111,347 | -0.18(-0.69%) |
Mar 28, 2024 | 25.80 | 25.92 | 25.80 | 25.89 | 59,993 | -0.03(-0.12%) |
Mar 27, 2024 | 25.89 | 25.93 | 25.86 | 25.92 | 71,708 | +0.07(+0.26%) |
Mar 26, 2024 | 25.81 | 25.85 | 25.80 | 25.85 | 109,973 | +0.03(+0.12%) |
Mar 25, 2024 | 25.83 | 25.84 | 25.79 | 25.82 | 66,927 | -0.06(-0.23%) |
Mar 22, 2024 | 25.93 | 25.93 | 25.85 | 25.88 | 68,165 | +0.10(+0.40%) |
Mar 21, 2024 | 25.80 | 25.80 | 25.75 | 25.78 | 94,168 | +0.02(+0.08%) |
Mar 20, 2024 | 25.71 | 25.78 | 25.68 | 25.76 | 39,219 | +0.06(+0.25%) |
Mar 19, 2024 | 25.67 | 25.72 | 25.66 | 25.69 | 71,643 | +0.06(+0.23%) |
Mar 18, 2024 | 25.63 | 25.65 | 25.62 | 25.63 | 103,788 | -0.01(-0.06%) |
Mar 15, 2024 | 25.70 | 25.70 | 25.64 | 25.65 | 252,145 | -0.05(-0.21%) |
Mar 14, 2024 | 25.77 | 25.77 | 25.68 | 25.70 | 85,807 | -0.13(-0.52%) |
Mar 13, 2024 | 25.87 | 25.88 | 25.83 | 25.84 | 55,108 | -0.06(-0.25%) |
Mar 12, 2024 | 25.90 | 25.94 | 25.85 | 25.90 | 153,139 | -0.07(-0.27%) |
Mar 11, 2024 | 25.98 | 26.04 | 25.94 | 25.97 | 99,546 | -0.03(-0.11%) |
Mar 08, 2024 | 26.04 | 26.04 | 25.88 | 26.00 | 75,523 | +0.07(+0.27%) |
Mar 07, 2024 | 25.94 | 26.03 | 25.91 | 25.93 | 684,298 | +0.00(+0.00%) |
Mar 06, 2024 | 25.91 | 26.01 | 25.87 | 25.93 | 74,683 | +0.06(+0.23%) |
Mar 05, 2024 | 25.87 | 25.88 | 25.81 | 25.87 | 75,990 | +0.13(+0.50%) |
Mar 04, 2024 | 25.71 | 25.76 | 25.71 | 25.74 | 63,306 | -0.04(-0.17%) |