Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.66 | 25.79 | 25.64 | 25.79 | 2,679 | +0.26(+1.02%) |
May 23, 2024 | 25.36 | 25.53 | 25.36 | 25.53 | 478 | -0.57(-2.18%) |
May 22, 2024 | 26.12 | 26.24 | 25.99 | 26.10 | 1,067 | +0.15(+0.58%) |
May 21, 2024 | 26.02 | 26.02 | 25.95 | 25.95 | 354 | -0.17(-0.65%) |
May 20, 2024 | 26.11 | 26.23 | 26.00 | 26.12 | 1,837 | +0.08(+0.31%) |
May 17, 2024 | 26.16 | 26.17 | 26.04 | 26.04 | 1,063 | -0.23(-0.88%) |
May 16, 2024 | 26.37 | 26.37 | 26.12 | 26.27 | 4,037 | -0.10(-0.38%) |
May 15, 2024 | 26.55 | 26.55 | 26.23 | 26.37 | 2,614 | +0.32(+1.23%) |
May 14, 2024 | 26.01 | 26.28 | 26.01 | 26.05 | 4,145 | +0.40(+1.56%) |
May 13, 2024 | 25.60 | 25.89 | 25.60 | 25.65 | 2,264 | +0.31(+1.22%) |
May 10, 2024 | 25.86 | 25.86 | 25.31 | 25.34 | 760 | -0.51(-1.97%) |
May 09, 2024 | 25.53 | 25.85 | 25.53 | 25.85 | 395 | +0.21(+0.82%) |
May 08, 2024 | 25.76 | 25.76 | 25.62 | 25.64 | 1,781 | -0.37(-1.42%) |
May 07, 2024 | 26.14 | 26.17 | 26.01 | 26.01 | 1,355 | -0.01(-0.04%) |
May 06, 2024 | 25.88 | 26.03 | 25.88 | 26.02 | 1,433 | +0.25(+0.97%) |
May 03, 2024 | 25.77 | 26.06 | 25.71 | 25.77 | 2,845 | +0.51(+2.02%) |
May 02, 2024 | 25.20 | 25.26 | 24.80 | 25.26 | 1,265 | +0.35(+1.41%) |
May 01, 2024 | 24.64 | 25.49 | 24.64 | 24.91 | 2,907 | +0.43(+1.76%) |
Apr 30, 2024 | 24.66 | 24.66 | 24.48 | 24.48 | 1,430 | -0.39(-1.57%) |
Apr 29, 2024 | 24.50 | 24.92 | 24.50 | 24.87 | 4,291 | +0.55(+2.26%) |
Apr 26, 2024 | 24.08 | 24.32 | 24.06 | 24.32 | 4,539 | +0.37(+1.54%) |
Apr 25, 2024 | 24.09 | 24.09 | 23.72 | 23.95 | 3,048 | -0.32(-1.32%) |
Apr 24, 2024 | 24.47 | 24.47 | 24.18 | 24.27 | 1,973 | -0.11(-0.45%) |
Apr 23, 2024 | 24.50 | 24.50 | 24.38 | 24.38 | 453 | +0.32(+1.33%) |
Apr 22, 2024 | 23.95 | 24.06 | 23.95 | 24.06 | 937 | +0.18(+0.75%) |
Apr 19, 2024 | 24.06 | 24.09 | 23.78 | 23.88 | 2,918 | -0.07(-0.29%) |
Apr 18, 2024 | 24.44 | 24.45 | 23.93 | 23.95 | 3,410 | -0.28(-1.16%) |
Apr 17, 2024 | 24.76 | 24.76 | 24.23 | 24.23 | 1,210 | -0.36(-1.46%) |
Apr 16, 2024 | 24.80 | 24.80 | 24.53 | 24.59 | 2,053 | -0.24(-0.97%) |
Apr 15, 2024 | 25.54 | 25.54 | 24.70 | 24.83 | 3,739 | -0.54(-2.13%) |
Apr 12, 2024 | 25.95 | 25.95 | 25.22 | 25.37 | 2,923 | -0.76(-2.91%) |
Apr 11, 2024 | 25.76 | 26.13 | 25.76 | 26.13 | 1,095 | +0.28(+1.08%) |
Apr 10, 2024 | 25.70 | 25.85 | 25.70 | 25.85 | 3,333 | -0.75(-2.82%) |
Apr 09, 2024 | 26.48 | 26.60 | 26.48 | 26.60 | 806 | +0.33(+1.26%) |
Apr 08, 2024 | 26.43 | 26.43 | 26.14 | 26.27 | 2,065 | +0.08(+0.31%) |
Apr 05, 2024 | 26.03 | 26.35 | 26.01 | 26.19 | 5,109 | +0.04(+0.15%) |
Apr 04, 2024 | 26.89 | 26.90 | 26.11 | 26.15 | 2,170 | -0.30(-1.13%) |
Apr 03, 2024 | 26.05 | 26.45 | 26.05 | 26.45 | 5,024 | +0.32(+1.22%) |
Apr 02, 2024 | 26.38 | 26.38 | 26.05 | 26.13 | 7,368 | -0.72(-2.68%) |
Apr 01, 2024 | 27.36 | 27.36 | 26.80 | 26.85 | 2,776 | -0.26(-0.96%) |
Mar 28, 2024 | 27.22 | 27.24 | 27.11 | 27.11 | 1,234 | +0.13(+0.48%) |
Mar 27, 2024 | 26.52 | 27.00 | 26.43 | 26.98 | 3,217 | +0.68(+2.59%) |
Mar 26, 2024 | 26.59 | 26.59 | 26.30 | 26.30 | 3,641 | -0.09(-0.34%) |
Mar 25, 2024 | 26.63 | 26.68 | 26.39 | 26.39 | 1,618 | -0.17(-0.64%) |
Mar 22, 2024 | 26.74 | 26.74 | 26.56 | 26.56 | 1,076 | -0.41(-1.52%) |
Mar 21, 2024 | 27.11 | 27.12 | 26.97 | 26.97 | 3,936 | +0.17(+0.63%) |
Mar 20, 2024 | 26.11 | 26.80 | 26.02 | 26.80 | 4,093 | +0.61(+2.33%) |
Mar 19, 2024 | 25.91 | 26.28 | 25.88 | 26.19 | 12,318 | +0.23(+0.89%) |
Mar 18, 2024 | 26.41 | 26.41 | 25.88 | 25.96 | 7,138 | -0.19(-0.74%) |
Mar 15, 2024 | 26.01 | 26.28 | 26.01 | 26.15 | 33,759 | +0.15(+0.58%) |
Mar 14, 2024 | 26.66 | 26.66 | 25.81 | 26.00 | 4,142 | -0.76(-2.83%) |
Mar 13, 2024 | 26.82 | 26.94 | 26.63 | 26.76 | 1,870 | -0.05(-0.19%) |
Mar 12, 2024 | 27.18 | 27.18 | 26.79 | 26.81 | 3,771 | -0.26(-0.96%) |
Mar 11, 2024 | 27.44 | 27.44 | 27.01 | 27.07 | 1,009 | -0.35(-1.27%) |
Mar 08, 2024 | 27.98 | 27.98 | 27.42 | 27.42 | 902 | -0.06(-0.22%) |
Mar 07, 2024 | 27.56 | 27.61 | 27.48 | 27.48 | 2,219 | +0.05(+0.18%) |
Mar 06, 2024 | 27.36 | 27.54 | 27.35 | 27.43 | 4,109 | +0.42(+1.55%) |
Mar 05, 2024 | 27.27 | 27.27 | 27.01 | 27.01 | 1,192 | -0.56(-2.03%) |
Mar 04, 2024 | 28.18 | 28.18 | 27.52 | 27.57 | 1,271 | -0.33(-1.18%) |