Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.07 | 26.10 | 25.95 | 26.01 | 509,188 | -0.08(-0.31%) |
May 21, 2024 | 26.10 | 26.12 | 26.02 | 26.09 | 602,246 | -0.15(-0.57%) |
May 20, 2024 | 26.19 | 26.27 | 26.16 | 26.24 | 512,745 | -0.06(-0.23%) |
May 17, 2024 | 26.15 | 26.33 | 26.15 | 26.30 | 571,038 | +0.17(+0.65%) |
May 16, 2024 | 26.13 | 26.20 | 26.06 | 26.13 | 729,120 | +0.05(+0.19%) |
May 15, 2024 | 25.92 | 26.09 | 25.87 | 26.08 | 410,047 | +0.27(+1.05%) |
May 14, 2024 | 25.66 | 25.81 | 25.61 | 25.81 | 653,899 | +0.15(+0.58%) |
May 13, 2024 | 25.68 | 25.75 | 25.63 | 25.66 | 1,739,669 | +0.12(+0.47%) |
May 10, 2024 | 25.62 | 25.64 | 25.50 | 25.54 | 614,789 | +0.06(+0.24%) |
May 09, 2024 | 25.42 | 25.48 | 25.34 | 25.48 | 984,151 | +0.04(+0.16%) |
May 08, 2024 | 25.30 | 25.45 | 25.29 | 25.44 | 639,452 | +0.01(+0.04%) |
May 07, 2024 | 25.45 | 25.48 | 25.40 | 25.43 | 471,378 | -0.15(-0.59%) |
May 06, 2024 | 25.55 | 25.59 | 25.52 | 25.58 | 688,672 | +0.04(+0.16%) |
May 03, 2024 | 25.53 | 25.55 | 25.40 | 25.54 | 1,662,244 | +0.15(+0.59%) |
May 02, 2024 | 25.09 | 25.44 | 25.05 | 25.39 | 1,345,910 | +0.59(+2.38%) |
May 01, 2024 | 24.75 | 25.07 | 24.75 | 24.80 | 654,646 | -0.01(-0.04%) |
Apr 30, 2024 | 24.94 | 24.97 | 24.80 | 24.81 | 603,341 | -0.29(-1.16%) |
Apr 29, 2024 | 25.01 | 25.11 | 24.94 | 25.10 | 604,554 | +0.23(+0.92%) |
Apr 26, 2024 | 24.87 | 24.88 | 24.79 | 24.87 | 769,915 | +0.25(+1.02%) |
Apr 25, 2024 | 24.34 | 24.64 | 24.34 | 24.62 | 707,785 | +0.09(+0.37%) |
Apr 24, 2024 | 24.55 | 24.58 | 24.45 | 24.53 | 557,419 | +0.07(+0.29%) |
Apr 23, 2024 | 24.30 | 24.47 | 24.25 | 24.46 | 676,956 | +0.18(+0.74%) |
Apr 22, 2024 | 24.11 | 24.30 | 24.04 | 24.28 | 647,735 | +0.20(+0.83%) |
Apr 19, 2024 | 24.11 | 24.13 | 24.01 | 24.08 | 3,675,084 | -0.10(-0.41%) |
Apr 18, 2024 | 24.22 | 24.29 | 24.10 | 24.18 | 893,121 | +0.11(+0.46%) |
Apr 17, 2024 | 24.22 | 24.22 | 23.99 | 24.07 | 777,780 | +0.04(+0.17%) |
Apr 16, 2024 | 24.00 | 24.12 | 23.95 | 24.03 | 647,107 | -0.33(-1.35%) |
Apr 15, 2024 | 24.65 | 24.65 | 24.32 | 24.36 | 431,219 | -0.15(-0.61%) |
Apr 12, 2024 | 24.71 | 24.71 | 24.46 | 24.51 | 629,456 | -0.52(-2.08%) |
Apr 11, 2024 | 25.01 | 25.05 | 24.87 | 25.03 | 401,461 | +0.17(+0.68%) |
Apr 10, 2024 | 24.91 | 24.93 | 24.79 | 24.86 | 638,898 | -0.35(-1.39%) |
Apr 09, 2024 | 25.21 | 25.23 | 25.09 | 25.21 | 570,061 | +0.17(+0.68%) |
Apr 08, 2024 | 25.00 | 25.07 | 25.00 | 25.04 | 445,438 | +0.15(+0.60%) |
Apr 05, 2024 | 24.82 | 24.93 | 24.75 | 24.89 | 657,313 | +0.05(+0.20%) |
Apr 04, 2024 | 25.14 | 25.19 | 24.82 | 24.84 | 450,734 | -0.07(-0.28%) |
Apr 03, 2024 | 24.80 | 24.96 | 24.76 | 24.91 | 598,778 | +0.03(+0.12%) |
Apr 02, 2024 | 24.85 | 24.93 | 24.83 | 24.88 | 590,936 | +0.11(+0.44%) |
Apr 01, 2024 | 24.75 | 24.93 | 24.71 | 24.77 | 633,062 | +0.05(+0.20%) |
Mar 28, 2024 | 24.70 | 24.77 | 24.66 | 24.72 | 451,433 | +0.08(+0.32%) |
Mar 27, 2024 | 24.56 | 24.64 | 24.55 | 24.64 | 1,077,986 | +0.07(+0.28%) |
Mar 26, 2024 | 24.67 | 24.67 | 24.55 | 24.57 | 1,252,807 | -0.06(-0.24%) |
Mar 25, 2024 | 24.55 | 24.66 | 24.53 | 24.63 | 638,658 | +0.03(+0.12%) |
Mar 22, 2024 | 24.62 | 24.64 | 24.55 | 24.60 | 540,279 | -0.15(-0.61%) |
Mar 21, 2024 | 24.85 | 24.87 | 24.73 | 24.75 | 428,324 | +0.05(+0.20%) |
Mar 20, 2024 | 24.47 | 24.72 | 24.45 | 24.70 | 676,284 | +0.23(+0.94%) |
Mar 19, 2024 | 24.42 | 24.48 | 24.33 | 24.47 | 701,373 | -0.09(-0.37%) |
Mar 18, 2024 | 24.63 | 24.65 | 24.52 | 24.56 | 578,961 | +0.06(+0.24%) |
Mar 15, 2024 | 24.55 | 24.57 | 24.47 | 24.50 | 435,361 | -0.12(-0.49%) |
Mar 14, 2024 | 24.75 | 24.75 | 24.55 | 24.62 | 1,020,062 | -0.07(-0.28%) |
Mar 13, 2024 | 24.70 | 24.74 | 24.65 | 24.69 | 612,147 | -0.16(-0.64%) |
Mar 12, 2024 | 24.79 | 24.86 | 24.69 | 24.85 | 535,123 | +0.21(+0.85%) |
Mar 11, 2024 | 24.57 | 24.68 | 24.57 | 24.64 | 454,923 | +0.04(+0.16%) |
Mar 08, 2024 | 24.65 | 24.74 | 24.56 | 24.60 | 573,759 | -0.04(-0.16%) |
Mar 07, 2024 | 24.50 | 24.65 | 24.47 | 24.64 | 633,967 | +0.13(+0.53%) |
Mar 06, 2024 | 24.47 | 24.57 | 24.46 | 24.51 | 641,273 | +0.33(+1.36%) |
Mar 05, 2024 | 24.30 | 24.31 | 24.13 | 24.18 | 825,501 | -0.18(-0.74%) |
Mar 04, 2024 | 24.45 | 24.45 | 24.33 | 24.36 | 594,459 | -0.03(-0.12%) |