Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.70 | 25.80 | 25.70 | 25.80 | 3,705 | +0.07(+0.27%) |
May 23, 2024 | 25.84 | 25.85 | 25.73 | 25.73 | 16,466 | -0.14(-0.52%) |
May 22, 2024 | 25.88 | 25.94 | 25.84 | 25.86 | 5,690 | -0.08(-0.31%) |
May 21, 2024 | 25.94 | 25.97 | 25.94 | 25.94 | 17,880 | +0.05(+0.19%) |
May 20, 2024 | 25.87 | 25.92 | 25.82 | 25.89 | 9,019 | +0.03(+0.10%) |
May 17, 2024 | 25.88 | 25.91 | 25.85 | 25.87 | 8,289 | -0.01(-0.05%) |
May 16, 2024 | 25.92 | 25.93 | 25.85 | 25.88 | 13,009 | -0.03(-0.12%) |
May 15, 2024 | 25.85 | 25.99 | 25.81 | 25.91 | 91,811 | +0.18(+0.69%) |
May 14, 2024 | 25.68 | 25.75 | 25.68 | 25.73 | 35,803 | +0.05(+0.19%) |
May 13, 2024 | 25.78 | 25.78 | 25.66 | 25.69 | 14,679 | +0.01(+0.06%) |
May 10, 2024 | 25.71 | 25.71 | 25.62 | 25.67 | 10,969 | -0.06(-0.22%) |
May 09, 2024 | 25.76 | 25.77 | 25.64 | 25.73 | 15,091 | +0.07(+0.26%) |
May 08, 2024 | 25.67 | 25.72 | 25.61 | 25.66 | 30,159 | -0.06(-0.23%) |
May 07, 2024 | 25.80 | 25.80 | 25.70 | 25.72 | 1,093 | +0.03(+0.12%) |
May 06, 2024 | 25.59 | 25.76 | 25.59 | 25.69 | 13,779 | +0.02(+0.06%) |
May 03, 2024 | 25.66 | 25.73 | 25.56 | 25.68 | 4,191 | +0.16(+0.64%) |
May 02, 2024 | 25.34 | 25.57 | 25.34 | 25.51 | 12,556 | +0.04(+0.14%) |
May 01, 2024 | 25.50 | 25.51 | 25.40 | 25.48 | 11,933 | -0.02(-0.10%) |
Apr 30, 2024 | 25.52 | 25.52 | 25.50 | 25.50 | 8,145 | -0.10(-0.39%) |
Apr 29, 2024 | 25.59 | 25.62 | 25.56 | 25.60 | 1,741 | +0.12(+0.47%) |
Apr 26, 2024 | 25.46 | 25.53 | 25.46 | 25.48 | 2,876 | +0.09(+0.35%) |
Apr 25, 2024 | 25.25 | 25.43 | 25.25 | 25.39 | 14,383 | -0.02(-0.08%) |
Apr 24, 2024 | 25.35 | 25.45 | 25.34 | 25.41 | 4,356 | -0.09(-0.37%) |
Apr 23, 2024 | 25.50 | 25.52 | 25.48 | 25.50 | 1,347 | +0.05(+0.18%) |
Apr 22, 2024 | 25.43 | 25.49 | 25.39 | 25.46 | 7,136 | +0.05(+0.20%) |
Apr 19, 2024 | 25.48 | 25.49 | 25.41 | 25.41 | 3,613 | +0.03(+0.13%) |
Apr 18, 2024 | 25.36 | 25.38 | 25.30 | 25.38 | 6,505 | -0.04(-0.18%) |
Apr 17, 2024 | 25.35 | 25.48 | 25.35 | 25.42 | 3,788 | +0.08(+0.34%) |
Apr 16, 2024 | 25.39 | 25.39 | 25.33 | 25.33 | 2,831 | -0.04(-0.14%) |
Apr 15, 2024 | 25.45 | 25.45 | 25.36 | 25.37 | 3,761 | -0.27(-1.04%) |
Apr 12, 2024 | 25.79 | 25.79 | 25.59 | 25.64 | 10,915 | +0.05(+0.18%) |
Apr 11, 2024 | 25.73 | 25.73 | 25.58 | 25.59 | 16,111 | -0.03(-0.12%) |
Apr 10, 2024 | 25.76 | 25.76 | 25.59 | 25.62 | 7,544 | -0.28(-1.09%) |
Apr 09, 2024 | 25.87 | 25.95 | 25.86 | 25.90 | 3,414 | +0.05(+0.21%) |
Apr 08, 2024 | 25.81 | 25.88 | 25.75 | 25.85 | 13,583 | +0.09(+0.34%) |
Apr 05, 2024 | 25.83 | 25.85 | 25.76 | 25.76 | 3,464 | -0.12(-0.45%) |
Apr 04, 2024 | 25.94 | 25.94 | 25.79 | 25.88 | 14,406 | +0.03(+0.12%) |
Apr 03, 2024 | 25.82 | 25.87 | 25.77 | 25.85 | 15,766 | +0.03(+0.12%) |
Apr 02, 2024 | 25.78 | 25.82 | 25.70 | 25.82 | 14,985 | -0.10(-0.39%) |
Apr 01, 2024 | 26.00 | 26.01 | 25.92 | 25.92 | 13,024 | -0.23(-0.88%) |
Mar 28, 2024 | 26.11 | 26.16 | 26.11 | 26.15 | 7,727 | +0.04(+0.15%) |
Mar 27, 2024 | 26.05 | 26.11 | 26.02 | 26.11 | 4,153 | +0.20(+0.77%) |
Mar 26, 2024 | 25.94 | 26.01 | 25.91 | 25.91 | 23,634 | -0.04(-0.14%) |
Mar 25, 2024 | 26.18 | 26.18 | 25.95 | 25.95 | 3,365 | -0.14(-0.56%) |
Mar 22, 2024 | 26.08 | 26.12 | 26.04 | 26.09 | 9,778 | +0.12(+0.46%) |
Mar 21, 2024 | 25.96 | 26.04 | 25.95 | 25.97 | 3,517 | +0.06(+0.23%) |
Mar 20, 2024 | 25.78 | 25.91 | 25.78 | 25.91 | 7,250 | +0.10(+0.39%) |
Mar 19, 2024 | 25.84 | 25.87 | 25.78 | 25.81 | 10,064 | +0.06(+0.23%) |
Mar 18, 2024 | 25.91 | 25.91 | 25.72 | 25.75 | 5,142 | -0.01(-0.04%) |
Mar 15, 2024 | 25.70 | 25.83 | 25.70 | 25.76 | 27,071 | +0.01(+0.04%) |
Mar 14, 2024 | 25.92 | 25.92 | 25.72 | 25.75 | 8,770 | -0.16(-0.64%) |
Mar 13, 2024 | 26.04 | 26.04 | 25.90 | 25.92 | 19,556 | -0.05(-0.21%) |
Mar 12, 2024 | 26.02 | 26.02 | 25.90 | 25.97 | 12,699 | -0.05(-0.17%) |
Mar 11, 2024 | 26.02 | 26.03 | 26.01 | 26.02 | 6,948 | +0.00(+0.02%) |
Mar 08, 2024 | 26.02 | 26.08 | 26.00 | 26.01 | 9,081 | +0.09(+0.35%) |
Mar 07, 2024 | 25.95 | 25.97 | 25.88 | 25.92 | 27,481 | -0.05(-0.19%) |
Mar 06, 2024 | 25.95 | 26.02 | 25.92 | 25.97 | 30,444 | +0.03(+0.12%) |
Mar 05, 2024 | 25.82 | 25.94 | 25.82 | 25.94 | 14,380 | +0.13(+0.50%) |
Mar 04, 2024 | 25.83 | 25.83 | 25.72 | 25.81 | 17,564 | -0.11(-0.41%) |