Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 25.60 | 25.62 | 25.45 | 25.47 | 133,348 | -0.33(-1.28%) |
Jun 06, 2024 | 25.61 | 25.83 | 25.61 | 25.80 | 134,062 | +0.10(+0.37%) |
Jun 05, 2024 | 25.71 | 25.72 | 25.58 | 25.70 | 271,621 | +0.06(+0.25%) |
Jun 04, 2024 | 25.67 | 25.67 | 25.53 | 25.64 | 110,053 | -0.11(-0.43%) |
Jun 03, 2024 | 25.75 | 25.75 | 25.61 | 25.75 | 151,100 | +0.07(+0.27%) |
May 31, 2024 | 25.55 | 25.68 | 25.49 | 25.68 | 96,895 | +0.29(+1.14%) |
May 30, 2024 | 25.30 | 25.43 | 25.30 | 25.39 | 81,037 | +0.19(+0.75%) |
May 29, 2024 | 25.34 | 25.34 | 25.18 | 25.20 | 148,105 | -0.37(-1.45%) |
May 28, 2024 | 25.65 | 25.65 | 25.49 | 25.57 | 114,065 | +0.00(+0.02%) |
May 24, 2024 | 25.44 | 25.60 | 25.44 | 25.57 | 92,630 | +0.20(+0.77%) |
May 23, 2024 | 25.74 | 25.74 | 25.35 | 25.37 | 81,704 | -0.27(-1.05%) |
May 22, 2024 | 25.77 | 25.77 | 25.57 | 25.64 | 136,410 | -0.29(-1.12%) |
May 21, 2024 | 25.86 | 25.94 | 25.86 | 25.93 | 138,537 | +0.01(+0.04%) |
May 20, 2024 | 25.98 | 25.98 | 25.90 | 25.92 | 123,333 | -0.04(-0.15%) |
May 17, 2024 | 25.86 | 25.96 | 25.81 | 25.96 | 92,381 | +0.16(+0.62%) |
May 16, 2024 | 25.82 | 25.86 | 25.75 | 25.80 | 76,826 | +0.04(+0.16%) |
May 15, 2024 | 25.78 | 25.82 | 25.63 | 25.76 | 120,071 | +0.14(+0.55%) |
May 14, 2024 | 25.58 | 25.63 | 25.55 | 25.62 | 122,350 | +0.10(+0.39%) |
May 13, 2024 | 25.51 | 25.59 | 25.48 | 25.52 | 174,131 | +0.05(+0.20%) |
May 10, 2024 | 25.51 | 25.51 | 25.41 | 25.47 | 100,852 | +0.16(+0.63%) |
May 09, 2024 | 25.11 | 25.33 | 25.11 | 25.31 | 112,016 | +0.28(+1.12%) |
May 08, 2024 | 24.99 | 25.06 | 24.98 | 25.03 | 109,256 | -0.05(-0.22%) |
May 07, 2024 | 24.99 | 25.14 | 24.99 | 25.09 | 131,941 | +0.12(+0.46%) |
May 06, 2024 | 24.98 | 24.98 | 24.91 | 24.97 | 115,409 | +0.20(+0.83%) |
May 03, 2024 | 24.74 | 24.86 | 24.68 | 24.77 | 190,162 | +0.12(+0.47%) |
May 02, 2024 | 24.55 | 24.69 | 24.45 | 24.65 | 162,264 | +0.26(+1.07%) |
May 01, 2024 | 24.45 | 24.63 | 24.34 | 24.39 | 173,623 | -0.05(-0.20%) |
Apr 30, 2024 | 24.66 | 24.68 | 24.43 | 24.44 | 174,320 | -0.34(-1.37%) |
Apr 29, 2024 | 24.74 | 24.81 | 24.70 | 24.78 | 238,741 | +0.17(+0.69%) |
Apr 26, 2024 | 24.60 | 24.65 | 24.52 | 24.61 | 138,450 | +0.11(+0.45%) |
Apr 25, 2024 | 24.34 | 24.56 | 24.27 | 24.50 | 156,407 | +0.09(+0.37%) |
Apr 24, 2024 | 24.45 | 24.45 | 24.33 | 24.41 | 137,019 | -0.04(-0.16%) |
Apr 23, 2024 | 24.35 | 24.49 | 24.31 | 24.45 | 167,868 | +0.15(+0.62%) |
Apr 22, 2024 | 24.19 | 24.37 | 24.12 | 24.30 | 132,822 | +0.23(+0.96%) |
Apr 19, 2024 | 23.97 | 24.11 | 23.97 | 24.07 | 111,336 | +0.16(+0.69%) |
Apr 18, 2024 | 23.99 | 24.04 | 23.88 | 23.91 | 99,069 | -0.04(-0.19%) |
Apr 17, 2024 | 24.01 | 24.10 | 23.87 | 23.95 | 176,321 | +0.18(+0.76%) |
Apr 16, 2024 | 23.90 | 23.90 | 23.71 | 23.77 | 353,217 | -0.37(-1.53%) |
Apr 15, 2024 | 24.40 | 24.43 | 24.09 | 24.14 | 208,582 | +0.03(+0.12%) |
Apr 12, 2024 | 24.30 | 24.39 | 24.10 | 24.11 | 156,630 | -0.28(-1.15%) |
Apr 11, 2024 | 24.48 | 24.48 | 24.18 | 24.39 | 204,592 | +0.00(+0.00%) |
Apr 10, 2024 | 24.41 | 24.48 | 24.31 | 24.39 | 168,670 | -0.34(-1.37%) |
Apr 09, 2024 | 24.79 | 24.85 | 24.64 | 24.73 | 208,077 | +0.02(+0.06%) |
Apr 08, 2024 | 24.64 | 24.75 | 24.64 | 24.71 | 165,486 | +0.16(+0.65%) |
Apr 05, 2024 | 24.52 | 24.58 | 24.41 | 24.55 | 166,114 | -0.02(-0.10%) |
Apr 04, 2024 | 24.89 | 24.89 | 24.56 | 24.58 | 239,066 | -0.12(-0.49%) |
Apr 03, 2024 | 24.54 | 24.73 | 24.54 | 24.70 | 256,479 | +0.11(+0.47%) |
Apr 02, 2024 | 24.59 | 24.61 | 24.52 | 24.59 | 196,320 | -0.06(-0.26%) |
Apr 01, 2024 | 24.66 | 24.76 | 24.59 | 24.65 | 230,914 | -0.02(-0.08%) |
Mar 28, 2024 | 24.64 | 24.73 | 24.64 | 24.67 | 159,985 | -0.12(-0.48%) |
Mar 27, 2024 | 24.65 | 24.79 | 24.64 | 24.79 | 178,570 | +0.22(+0.90%) |
Mar 26, 2024 | 24.69 | 24.69 | 24.55 | 24.57 | 142,012 | -0.01(-0.04%) |
Mar 25, 2024 | 24.51 | 24.63 | 24.50 | 24.58 | 119,743 | +0.09(+0.37%) |
Mar 22, 2024 | 24.58 | 24.58 | 24.49 | 24.49 | 228,835 | -0.10(-0.41%) |
Mar 21, 2024 | 24.61 | 24.72 | 24.58 | 24.59 | 159,501 | -0.08(-0.32%) |
Mar 20, 2024 | 24.39 | 24.70 | 24.39 | 24.67 | 162,460 | +0.25(+1.02%) |
Mar 19, 2024 | 24.38 | 24.46 | 24.34 | 24.42 | 231,954 | +0.14(+0.58%) |
Mar 18, 2024 | 24.36 | 24.38 | 24.26 | 24.28 | 256,096 | -0.11(-0.45%) |
Mar 15, 2024 | 24.46 | 24.46 | 24.30 | 24.39 | 112,357 | +0.10(+0.40%) |
Mar 14, 2024 | 24.49 | 24.49 | 24.20 | 24.29 | 152,124 | -0.22(-0.89%) |
Mar 13, 2024 | 24.42 | 24.56 | 24.42 | 24.51 | 185,447 | +0.10(+0.41%) |
Mar 12, 2024 | 24.36 | 24.41 | 24.26 | 24.41 | 161,370 | +0.11(+0.45%) |
Mar 11, 2024 | 24.25 | 24.32 | 24.16 | 24.30 | 249,273 | -0.04(-0.16%) |
Mar 08, 2024 | 24.43 | 24.46 | 24.31 | 24.34 | 209,574 | +0.01(+0.04%) |
Mar 07, 2024 | 24.27 | 24.37 | 24.27 | 24.33 | 234,268 | +0.23(+0.95%) |
Mar 06, 2024 | 24.10 | 24.17 | 24.06 | 24.10 | 140,969 | +0.21(+0.87%) |
Mar 05, 2024 | 23.88 | 23.97 | 23.83 | 23.90 | 119,036 | +0.03(+0.12%) |
Mar 04, 2024 | 23.84 | 23.91 | 23.81 | 23.87 | 186,230 | -0.09(-0.37%) |
Mar 01, 2024 | 23.95 | 23.98 | 23.77 | 23.96 | 163,679 | +0.08(+0.33%) |
Feb 29, 2024 | 23.97 | 24.00 | 23.79 | 23.88 | 339,056 | +0.06(+0.25%) |
Feb 28, 2024 | 23.85 | 23.86 | 23.80 | 23.82 | 151,005 | -0.13(-0.54%) |
Feb 27, 2024 | 23.92 | 23.96 | 23.90 | 23.95 | 127,486 | +0.08(+0.33%) |
Feb 26, 2024 | 23.93 | 23.95 | 23.82 | 23.87 | 175,551 | -0.15(-0.62%) |
Feb 23, 2024 | 23.98 | 24.05 | 23.98 | 24.01 | 135,644 | +0.04(+0.17%) |
Feb 22, 2024 | 23.96 | 24.00 | 23.90 | 23.98 | 126,665 | +0.12(+0.50%) |
Feb 21, 2024 | 23.82 | 23.88 | 23.77 | 23.86 | 155,755 | +0.05(+0.21%) |
Feb 20, 2024 | 23.89 | 23.89 | 23.77 | 23.81 | 198,849 | +0.08(+0.33%) |
Feb 16, 2024 | 23.72 | 23.82 | 23.64 | 23.73 | 175,546 | +0.05(+0.21%) |
Feb 15, 2024 | 23.44 | 23.68 | 23.44 | 23.68 | 181,671 | +0.29(+1.23%) |
Feb 14, 2024 | 23.33 | 23.42 | 23.30 | 23.39 | 168,827 | +0.20(+0.86%) |
Feb 13, 2024 | 23.32 | 23.37 | 23.10 | 23.19 | 388,782 | -0.31(-1.31%) |
Feb 12, 2024 | 23.40 | 23.55 | 23.40 | 23.50 | 193,711 | +0.09(+0.38%) |
Feb 09, 2024 | 23.42 | 23.43 | 23.29 | 23.41 | 199,467 | -0.03(-0.13%) |
Feb 08, 2024 | 23.51 | 23.51 | 23.35 | 23.44 | 255,120 | -0.13(-0.55%) |
Feb 07, 2024 | 23.62 | 23.62 | 23.52 | 23.57 | 329,200 | -0.10(-0.42%) |
Feb 06, 2024 | 23.49 | 23.69 | 23.49 | 23.67 | 193,682 | +0.15(+0.63%) |
Feb 05, 2024 | 23.51 | 23.56 | 23.40 | 23.52 | 229,729 | -0.23(-0.96%) |
Feb 02, 2024 | 23.81 | 23.81 | 23.66 | 23.75 | 164,734 | -0.24(-0.99%) |
Feb 01, 2024 | 23.82 | 24.00 | 23.80 | 23.98 | 154,510 | +0.12(+0.50%) |
Jan 31, 2024 | 24.14 | 24.15 | 23.82 | 23.87 | 301,800 | -0.16(-0.66%) |
Jan 30, 2024 | 24.00 | 24.05 | 23.90 | 24.02 | 239,271 | -0.04(-0.16%) |
Jan 29, 2024 | 23.98 | 24.07 | 23.88 | 24.06 | 218,050 | +0.09(+0.37%) |
Jan 26, 2024 | 24.03 | 24.03 | 23.94 | 23.98 | 161,255 | +0.13(+0.54%) |
Jan 25, 2024 | 23.87 | 23.87 | 23.74 | 23.85 | 284,611 | +0.03(+0.13%) |
Jan 24, 2024 | 23.91 | 24.00 | 23.82 | 23.82 | 197,449 | +0.19(+0.80%) |
Jan 23, 2024 | 23.63 | 23.68 | 23.56 | 23.63 | 224,748 | -0.07(-0.29%) |
Jan 22, 2024 | 23.71 | 23.75 | 23.66 | 23.70 | 133,980 | +0.01(+0.04%) |
Jan 19, 2024 | 23.64 | 23.70 | 23.53 | 23.69 | 152,789 | +0.00(+0.00%) |
Jan 18, 2024 | 23.60 | 23.70 | 23.54 | 23.69 | 211,388 | +0.06(+0.25%) |
Jan 17, 2024 | 23.63 | 23.63 | 23.49 | 23.63 | 314,894 | -0.23(-0.96%) |
Jan 16, 2024 | 23.98 | 23.98 | 23.80 | 23.86 | 198,308 | -0.38(-1.56%) |
Jan 12, 2024 | 24.32 | 24.38 | 24.20 | 24.23 | 264,449 | +0.05(+0.21%) |
Jan 11, 2024 | 24.27 | 24.27 | 23.98 | 24.18 | 200,504 | -0.01(-0.04%) |
Jan 10, 2024 | 24.19 | 24.24 | 24.16 | 24.19 | 254,616 | -0.03(-0.12%) |
Jan 09, 2024 | 24.29 | 24.29 | 24.18 | 24.22 | 244,376 | -0.25(-1.01%) |
Jan 08, 2024 | 24.40 | 24.50 | 24.29 | 24.47 | 233,926 | +0.08(+0.33%) |
Jan 05, 2024 | 24.40 | 24.56 | 24.32 | 24.39 | 197,796 | +0.00(+0.00%) |
Jan 04, 2024 | 24.35 | 24.45 | 24.34 | 24.39 | 160,990 | +0.10(+0.41%) |
Jan 03, 2024 | 24.25 | 24.33 | 24.13 | 24.29 | 318,598 | -0.07(-0.29%) |
Jan 02, 2024 | 24.37 | 24.45 | 24.32 | 24.36 | 204,842 | -0.12(-0.49%) |
Dec 29, 2023 | 24.59 | 24.59 | 24.44 | 24.48 | 166,801 | +0.04(+0.16%) |
Dec 28, 2023 | 24.52 | 24.59 | 24.43 | 24.44 | 188,365 | -0.09(-0.36%) |
Dec 27, 2023 | 24.35 | 24.57 | 24.35 | 24.53 | 150,978 | +0.10(+0.41%) |
Dec 26, 2023 | 24.39 | 24.47 | 24.35 | 24.43 | 170,760 | +0.11(+0.45%) |
Dec 22, 2023 | 24.32 | 24.40 | 24.26 | 24.32 | 193,376 | +0.07(+0.29%) |
Dec 21, 2023 | 24.16 | 24.25 | 24.07 | 24.25 | 228,832 | +0.39(+1.62%) |
Dec 20, 2023 | 24.07 | 24.14 | 23.84 | 23.87 | 247,907 | -0.29(-1.19%) |
Dec 19, 2023 | 24.09 | 24.15 | 24.01 | 24.15 | 235,409 | +0.24(+1.00%) |
Dec 18, 2023 | 24.01 | 24.03 | 23.87 | 23.92 | 175,179 | +0.12(+0.50%) |
Dec 15, 2023 | 23.95 | 23.95 | 23.78 | 23.80 | 252,505 | -0.16(-0.66%) |
Dec 14, 2023 | 23.89 | 24.04 | 23.85 | 23.96 | 344,761 | +0.17(+0.71%) |
Dec 13, 2023 | 23.51 | 23.79 | 23.37 | 23.79 | 197,901 | +0.34(+1.43%) |
Dec 12, 2023 | 23.44 | 23.46 | 23.33 | 23.45 | 191,722 | +0.03(+0.13%) |
Dec 11, 2023 | 23.36 | 23.44 | 23.34 | 23.42 | 227,368 | +0.01(+0.04%) |
Dec 08, 2023 | 23.32 | 23.47 | 23.32 | 23.41 | 250,050 | -0.03(-0.13%) |
Dec 07, 2023 | 23.39 | 23.49 | 23.31 | 23.44 | 273,483 | +0.22(+0.94%) |
Dec 06, 2023 | 23.37 | 23.44 | 23.21 | 23.22 | 267,810 | +0.05(+0.21%) |
Dec 05, 2023 | 23.20 | 23.23 | 23.15 | 23.18 | 139,724 | -0.08(-0.34%) |
Dec 04, 2023 | 23.26 | 23.33 | 23.21 | 23.25 | 266,058 | -0.23(-0.97%) |