Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.07 | 26.07 | 26.03 | 26.03 | 1,004 | -0.00(-0.00%) |
May 15, 2024 | 26.04 | 26.04 | 26.03 | 26.03 | 1,000 | +0.09(+0.33%) |
May 14, 2024 | 25.95 | 25.95 | 25.94 | 25.94 | 2,052 | +0.06(+0.24%) |
May 13, 2024 | 25.89 | 25.89 | 25.88 | 25.88 | 2,010 | +0.00(+0.01%) |
May 10, 2024 | 25.79 | 25.88 | 25.79 | 25.88 | 3,060 | +0.13(+0.50%) |
May 09, 2024 | 25.73 | 25.78 | 25.73 | 25.75 | 4,253 | +0.14(+0.55%) |
May 08, 2024 | 25.50 | 25.64 | 25.50 | 25.61 | 9,637 | -0.08(-0.31%) |
May 07, 2024 | 25.54 | 25.71 | 25.53 | 25.69 | 8,872 | +0.33(+1.30%) |
May 06, 2024 | 25.36 | 25.38 | 25.36 | 25.36 | 2,541 | +0.07(+0.28%) |
May 03, 2024 | 25.23 | 25.30 | 25.23 | 25.29 | 2,554 | +0.10(+0.40%) |
May 02, 2024 | 25.23 | 25.27 | 25.17 | 25.19 | 6,797 | +0.00(+0.02%) |
May 01, 2024 | 25.21 | 25.39 | 25.13 | 25.18 | 12,724 | -0.04(-0.16%) |
Apr 30, 2024 | 25.26 | 25.27 | 25.22 | 25.22 | 5,075 | -0.23(-0.91%) |
Apr 29, 2024 | 25.43 | 25.46 | 25.43 | 25.46 | 964 | +0.08(+0.30%) |
Apr 26, 2024 | 25.34 | 25.38 | 25.34 | 25.38 | 4,450 | +0.05(+0.20%) |
Apr 25, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 2 | -0.26(-1.02%) |
Apr 24, 2024 | 25.49 | 25.70 | 25.49 | 25.59 | 5,433 | +0.02(+0.06%) |
Apr 23, 2024 | 25.63 | 25.63 | 25.57 | 25.57 | 2,168 | +0.20(+0.77%) |
Apr 22, 2024 | 25.31 | 25.38 | 25.31 | 25.38 | 4,070 | +0.15(+0.61%) |
Apr 19, 2024 | 25.20 | 25.22 | 25.20 | 25.22 | 4,018 | +0.27(+1.09%) |
Apr 18, 2024 | 24.95 | 24.95 | 24.92 | 24.95 | 1,074 | +0.09(+0.38%) |
Apr 17, 2024 | 24.89 | 24.90 | 24.79 | 24.86 | 6,470 | +0.07(+0.28%) |
Apr 16, 2024 | 24.85 | 24.85 | 24.79 | 24.79 | 5,742 | -0.16(-0.64%) |
Apr 15, 2024 | 25.09 | 25.11 | 24.95 | 24.95 | 4,131 | -0.03(-0.12%) |
Apr 12, 2024 | 25.22 | 25.24 | 24.98 | 24.98 | 4,086 | -0.36(-1.41%) |
Apr 11, 2024 | 25.43 | 25.45 | 25.33 | 25.33 | 5,243 | -0.17(-0.66%) |
Apr 10, 2024 | 25.58 | 25.58 | 25.42 | 25.50 | 4,327 | -0.29(-1.11%) |
Apr 09, 2024 | 25.71 | 25.79 | 25.70 | 25.79 | 5,192 | +0.12(+0.46%) |
Apr 08, 2024 | 25.65 | 25.67 | 25.64 | 25.67 | 2,913 | +0.01(+0.04%) |
Apr 05, 2024 | 25.48 | 25.66 | 25.47 | 25.66 | 3,716 | +0.08(+0.30%) |
Apr 04, 2024 | 25.62 | 25.62 | 25.58 | 25.58 | 105 | -0.05(-0.20%) |
Apr 03, 2024 | 25.61 | 25.68 | 25.61 | 25.63 | 3,116 | -0.04(-0.14%) |
Apr 02, 2024 | 25.73 | 25.73 | 25.65 | 25.67 | 7,194 | -0.08(-0.30%) |
Apr 01, 2024 | 25.72 | 25.76 | 25.71 | 25.75 | 5,131 | -0.06(-0.24%) |
Mar 28, 2024 | 25.72 | 25.95 | 25.72 | 25.81 | 5,762 | +0.17(+0.65%) |
Mar 27, 2024 | 25.49 | 25.64 | 25.48 | 25.64 | 5,271 | +0.41(+1.62%) |
Mar 26, 2024 | 25.28 | 25.28 | 25.23 | 25.23 | 5,127 | -0.06(-0.24%) |
Mar 25, 2024 | 25.34 | 25.36 | 25.29 | 25.29 | 5,048 | +0.02(+0.07%) |
Mar 22, 2024 | 25.40 | 25.40 | 25.28 | 25.28 | 16,324 | -0.14(-0.56%) |
Mar 21, 2024 | 25.41 | 25.42 | 25.39 | 25.42 | 8,308 | +0.16(+0.62%) |
Mar 20, 2024 | 25.17 | 25.26 | 25.17 | 25.26 | 5,134 | +0.11(+0.44%) |
Mar 19, 2024 | 25.11 | 25.15 | 25.08 | 25.15 | 5,419 | +0.15(+0.59%) |
Mar 18, 2024 | 24.89 | 25.00 | 24.89 | 25.00 | 5,067 | +0.06(+0.25%) |
Mar 15, 2024 | 24.94 | 25.04 | 24.94 | 24.94 | 10,872 | -0.13(-0.52%) |
Mar 14, 2024 | 24.94 | 25.84 | 24.91 | 25.07 | 16,191 | -0.11(-0.43%) |
Mar 13, 2024 | 25.24 | 25.61 | 25.14 | 25.18 | 12,321 | +0.03(+0.11%) |
Mar 12, 2024 | 25.14 | 25.19 | 25.14 | 25.15 | 22,583 | -0.01(-0.03%) |
Mar 11, 2024 | 25.12 | 25.16 | 25.04 | 25.16 | 20,487 | +0.14(+0.57%) |
Mar 08, 2024 | 24.99 | 25.15 | 24.94 | 25.02 | 26,101 | +0.13(+0.53%) |