Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.54 | 0 | +0.05(+0.21%) | |||
May 16, 2024 | 23.37 | 23.66 | 23.37 | 23.49 | 131,133 | -0.05(-0.21%) |
May 15, 2024 | 23.43 | 23.89 | 23.43 | 23.54 | 111,092 | +0.10(+0.43%) |
May 14, 2024 | 23.59 | 23.76 | 23.33 | 23.44 | 139,945 | -0.10(-0.42%) |
May 13, 2024 | 23.58 | 23.89 | 23.47 | 23.54 | 151,438 | +0.03(+0.13%) |
May 10, 2024 | 23.40 | 23.83 | 23.25 | 23.51 | 213,201 | +0.19(+0.81%) |
May 09, 2024 | 23.46 | 23.72 | 23.27 | 23.32 | 253,913 | -0.15(-0.64%) |
May 08, 2024 | 24.06 | 24.54 | 23.42 | 23.47 | 245,153 | -0.46(-1.92%) |
May 07, 2024 | 24.18 | 24.67 | 23.71 | 23.93 | 294,294 | -0.69(-2.80%) |
May 06, 2024 | 25.99 | 26.30 | 24.51 | 24.62 | 232,429 | -1.76(-6.67%) |
May 03, 2024 | 26.44 | 26.62 | 26.35 | 26.38 | 48,870 | -0.05(-0.19%) |
May 02, 2024 | 26.45 | 26.78 | 26.36 | 26.43 | 42,447 | +0.00(+0.00%) |
May 01, 2024 | 26.35 | 26.71 | 26.25 | 26.43 | 53,526 | -0.05(-0.19%) |
Apr 30, 2024 | 26.19 | 26.75 | 26.19 | 26.48 | 94,447 | +0.25(+0.95%) |
Apr 29, 2024 | 26.16 | 26.49 | 26.00 | 26.23 | 77,091 | +0.07(+0.27%) |
Apr 26, 2024 | 25.99 | 26.35 | 25.72 | 26.16 | 74,351 | +0.36(+1.40%) |
Apr 25, 2024 | 25.10 | 26.03 | 25.01 | 25.80 | 92,879 | +0.40(+1.57%) |
Apr 24, 2024 | 26.09 | 26.09 | 25.32 | 25.40 | 62,660 | -0.20(-0.78%) |
Apr 23, 2024 | 24.88 | 25.68 | 24.88 | 25.60 | 46,428 | +0.61(+2.44%) |
Apr 22, 2024 | 25.17 | 25.22 | 24.90 | 24.99 | 29,215 | -0.04(-0.16%) |
Apr 19, 2024 | 25.09 | 25.27 | 24.93 | 25.03 | 58,476 | -0.11(-0.44%) |
Apr 18, 2024 | 24.87 | 25.16 | 24.80 | 25.14 | 50,017 | +0.19(+0.76%) |
Apr 17, 2024 | 25.04 | 25.19 | 24.93 | 24.95 | 56,222 | +0.06(+0.24%) |
Apr 16, 2024 | 25.15 | 25.27 | 24.89 | 24.89 | 31,910 | -0.19(-0.76%) |
Apr 15, 2024 | 25.74 | 25.75 | 24.92 | 25.08 | 108,705 | -0.66(-2.56%) |
Apr 12, 2024 | 26.05 | 26.05 | 25.56 | 25.74 | 57,741 | -0.31(-1.19%) |
Apr 11, 2024 | 25.40 | 26.76 | 25.08 | 26.05 | 111,653 | +0.76(+3.01%) |
Apr 10, 2024 | 25.11 | 25.29 | 25.04 | 25.29 | 42,441 | -0.07(-0.28%) |
Apr 09, 2024 | 25.29 | 25.43 | 25.15 | 25.36 | 32,369 | +0.12(+0.48%) |
Apr 08, 2024 | 25.36 | 25.39 | 24.94 | 25.24 | 115,413 | -0.03(-0.12%) |
Apr 05, 2024 | 25.01 | 25.30 | 24.80 | 25.27 | 76,615 | +0.16(+0.64%) |
Apr 04, 2024 | 25.56 | 25.56 | 24.97 | 25.11 | 72,868 | -0.45(-1.76%) |
Apr 03, 2024 | 25.30 | 25.60 | 25.08 | 25.56 | 82,292 | +0.39(+1.55%) |
Apr 02, 2024 | 25.12 | 25.20 | 24.90 | 25.17 | 50,543 | -0.03(-0.12%) |
Apr 01, 2024 | 25.51 | 25.78 | 25.05 | 25.20 | 46,616 | -0.42(-1.64%) |
Mar 28, 2024 | 25.62 | 0 | +0.01(+0.04%) | |||
Mar 27, 2024 | 26.00 | 26.00 | 25.53 | 25.61 | 50,176 | -0.62(-2.36%) |
Mar 26, 2024 | 26.15 | 26.44 | 26.05 | 26.23 | 64,759 | +0.00(+0.00%) |
Mar 25, 2024 | 26.35 | 26.68 | 26.17 | 26.23 | 56,677 | +0.05(+0.19%) |
Mar 22, 2024 | 26.14 | 26.46 | 25.87 | 26.18 | 67,310 | +0.11(+0.42%) |
Mar 21, 2024 | 25.93 | 26.11 | 25.78 | 26.07 | 103,389 | +0.14(+0.54%) |
Mar 20, 2024 | 25.94 | 26.13 | 25.66 | 25.93 | 67,315 | -0.01(-0.04%) |
Mar 19, 2024 | 25.70 | 26.12 | 25.70 | 25.94 | 76,816 | +0.13(+0.50%) |
Mar 18, 2024 | 25.98 | 26.03 | 25.52 | 25.81 | 62,360 | -0.07(-0.27%) |
Mar 15, 2024 | 25.53 | 25.91 | 25.53 | 25.88 | 148,235 | +0.25(+0.98%) |
Mar 14, 2024 | 26.02 | 26.02 | 25.45 | 25.63 | 35,925 | -0.06(-0.23%) |
Mar 13, 2024 | 25.80 | 26.02 | 25.45 | 25.69 | 86,506 | -0.11(-0.43%) |
Mar 12, 2024 | 26.20 | 26.21 | 25.48 | 25.80 | 79,648 | -0.40(-1.53%) |
Mar 11, 2024 | 25.20 | 27.91 | 25.20 | 26.20 | 191,032 | +0.85(+3.35%) |
Mar 08, 2024 | 25.49 | 25.50 | 25.24 | 25.35 | 32,149 | +0.05(+0.20%) |
Mar 07, 2024 | 25.26 | 25.36 | 25.00 | 25.30 | 56,343 | +0.04(+0.16%) |
Mar 06, 2024 | 25.10 | 25.53 | 25.10 | 25.26 | 43,737 | +0.02(+0.08%) |
Mar 05, 2024 | 25.37 | 25.65 | 25.02 | 25.24 | 66,392 | -0.15(-0.59%) |
Mar 04, 2024 | 25.21 | 25.44 | 25.05 | 25.39 | 70,954 | +0.14(+0.55%) |