Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 25.98 | 26.08 | 25.98 | 26.05 | 30,413 | -0.01(-0.04%) |
May 15, 2024 | 25.85 | 26.08 | 25.85 | 26.06 | 73,238 | +0.30(+1.16%) |
May 14, 2024 | 25.85 | 25.85 | 25.76 | 25.76 | 80,102 | -0.04(-0.16%) |
May 13, 2024 | 25.84 | 25.85 | 25.80 | 25.80 | 54,583 | -0.01(-0.04%) |
May 10, 2024 | 25.92 | 25.92 | 25.71 | 25.81 | 39,786 | -0.01(-0.04%) |
May 09, 2024 | 25.75 | 25.82 | 25.62 | 25.82 | 29,125 | +0.09(+0.35%) |
May 08, 2024 | 25.55 | 25.74 | 25.55 | 25.73 | 22,007 | -0.02(-0.08%) |
May 07, 2024 | 25.78 | 25.78 | 25.58 | 25.75 | 72,610 | +0.07(+0.27%) |
May 06, 2024 | 25.54 | 25.68 | 25.54 | 25.68 | 136,136 | +0.09(+0.35%) |
May 03, 2024 | 25.80 | 25.80 | 25.49 | 25.59 | 68,530 | +0.09(+0.35%) |
May 02, 2024 | 25.30 | 25.50 | 25.27 | 25.50 | 147,567 | +0.21(+0.83%) |
May 01, 2024 | 25.43 | 25.45 | 25.22 | 25.29 | 101,655 | -0.05(-0.21%) |
Apr 30, 2024 | 25.41 | 25.57 | 25.27 | 25.34 | 417,954 | -0.24(-0.94%) |
Apr 29, 2024 | 25.56 | 25.65 | 25.42 | 25.58 | 58,661 | +0.16(+0.63%) |
Apr 26, 2024 | 25.35 | 25.57 | 25.35 | 25.42 | 21,812 | +0.06(+0.24%) |
Apr 25, 2024 | 25.20 | 25.49 | 25.20 | 25.36 | 74,698 | -0.07(-0.27%) |
Apr 24, 2024 | 25.47 | 25.67 | 25.33 | 25.43 | 2,060,173 | +0.02(+0.08%) |
Apr 23, 2024 | 25.40 | 25.55 | 25.32 | 25.41 | 26,468 | +0.13(+0.51%) |
Apr 22, 2024 | 25.16 | 25.36 | 25.16 | 25.28 | 17,792 | +0.13(+0.53%) |
Apr 19, 2024 | 25.13 | 25.23 | 25.13 | 25.15 | 25,414 | +0.06(+0.23%) |
Apr 18, 2024 | 25.35 | 25.35 | 25.04 | 25.09 | 79,495 | -0.02(-0.08%) |
Apr 17, 2024 | 25.32 | 25.32 | 25.04 | 25.11 | 47,593 | +0.03(+0.12%) |
Apr 16, 2024 | 25.25 | 25.25 | 25.06 | 25.08 | 54,362 | -0.06(-0.24%) |
Apr 15, 2024 | 25.19 | 25.32 | 25.14 | 25.14 | 34,964 | -0.14(-0.55%) |
Apr 12, 2024 | 25.74 | 25.74 | 25.28 | 25.28 | 59,512 | -0.13(-0.51%) |
Apr 11, 2024 | 25.56 | 25.56 | 25.34 | 25.41 | 48,379 | +0.03(+0.12%) |
Apr 10, 2024 | 25.43 | 25.52 | 25.36 | 25.38 | 49,890 | -0.31(-1.20%) |
Apr 09, 2024 | 25.59 | 25.79 | 25.57 | 25.69 | 47,878 | +0.14(+0.55%) |
Apr 08, 2024 | 25.69 | 25.69 | 25.55 | 25.55 | 65,206 | -0.03(-0.12%) |
Apr 05, 2024 | 25.71 | 25.71 | 25.50 | 25.58 | 54,353 | +0.00(+0.00%) |
Apr 04, 2024 | 25.66 | 25.76 | 25.57 | 25.58 | 123,635 | -0.07(-0.27%) |
Apr 03, 2024 | 25.75 | 25.75 | 25.56 | 25.65 | 31,770 | -0.02(-0.08%) |
Apr 02, 2024 | 25.79 | 25.79 | 25.59 | 25.67 | 34,075 | -0.05(-0.19%) |
Apr 01, 2024 | 25.97 | 25.97 | 25.69 | 25.72 | 23,751 | -0.15(-0.57%) |
Mar 28, 2024 | 25.98 | 25.98 | 25.80 | 25.87 | 34,043 | +0.01(+0.04%) |
Mar 27, 2024 | 25.70 | 25.86 | 25.68 | 25.86 | 35,118 | +0.16(+0.62%) |
Mar 26, 2024 | 25.63 | 25.70 | 25.60 | 25.70 | 38,384 | +0.11(+0.43%) |
Mar 25, 2024 | 25.71 | 25.71 | 25.59 | 25.59 | 196,660 | -0.10(-0.39%) |
Mar 22, 2024 | 25.76 | 25.76 | 25.62 | 25.69 | 71,512 | +0.03(+0.12%) |
Mar 21, 2024 | 25.82 | 25.82 | 25.60 | 25.66 | 39,043 | +0.05(+0.19%) |
Mar 20, 2024 | 25.57 | 25.65 | 25.49 | 25.61 | 29,800 | +0.05(+0.19%) |
Mar 19, 2024 | 25.58 | 25.64 | 25.49 | 25.56 | 57,567 | +0.09(+0.35%) |
Mar 18, 2024 | 25.65 | 25.65 | 25.45 | 25.47 | 45,587 | +0.04(+0.16%) |
Mar 15, 2024 | 25.54 | 25.54 | 25.41 | 25.43 | 52,265 | -0.07(-0.27%) |
Mar 14, 2024 | 25.63 | 25.63 | 25.42 | 25.50 | 35,062 | -0.13(-0.50%) |
Mar 13, 2024 | 25.91 | 25.91 | 25.59 | 25.63 | 39,049 | -0.04(-0.15%) |
Mar 12, 2024 | 25.68 | 25.74 | 25.57 | 25.67 | 34,254 | +0.00(+0.00%) |
Mar 11, 2024 | 25.61 | 25.70 | 25.58 | 25.67 | 35,270 | +0.08(+0.31%) |
Mar 08, 2024 | 25.67 | 25.69 | 25.59 | 25.59 | 28,619 | -0.01(-0.04%) |
Mar 07, 2024 | 25.67 | 25.67 | 25.54 | 25.60 | 30,397 | +0.07(+0.27%) |
Mar 06, 2024 | 25.56 | 25.57 | 25.49 | 25.53 | 39,784 | +0.08(+0.33%) |
Mar 05, 2024 | 25.47 | 25.52 | 25.39 | 25.45 | 56,347 | +0.09(+0.37%) |
Mar 04, 2024 | 25.37 | 25.48 | 25.32 | 25.35 | 38,134 | -0.05(-0.20%) |