Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.38 | 25.39 | 25.37 | 25.39 | 602,186 | +0.02(+0.08%) |
May 30, 2024 | 25.39 | 25.39 | 25.36 | 25.37 | 518,871 | +0.00(+0.00%) |
May 29, 2024 | 25.39 | 25.39 | 25.36 | 25.37 | 604,186 | +0.00(+0.00%) |
May 28, 2024 | 25.37 | 25.37 | 25.36 | 25.37 | 499,156 | +0.00(+0.00%) |
May 24, 2024 | 25.37 | 25.37 | 25.35 | 25.37 | 470,085 | +0.02(+0.08%) |
May 23, 2024 | 25.35 | 25.37 | 25.33 | 25.35 | 1,196,959 | +0.02(+0.08%) |
May 22, 2024 | 25.32 | 25.34 | 25.31 | 25.33 | 950,711 | +0.01(+0.04%) |
May 21, 2024 | 25.33 | 25.33 | 25.32 | 25.32 | 369,329 | +0.01(+0.04%) |
May 20, 2024 | 25.32 | 25.32 | 25.30 | 25.31 | 854,939 | +0.00(+0.00%) |
May 17, 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 273,596 | +0.00(+0.00%) |
May 16, 2024 | 25.32 | 25.32 | 25.30 | 25.31 | 652,796 | +0.00(+0.00%) |
May 15, 2024 | 25.32 | 25.32 | 25.30 | 25.31 | 493,679 | +0.00(+0.00%) |
May 14, 2024 | 25.32 | 25.32 | 25.29 | 25.31 | 665,608 | +0.00(+0.00%) |
May 13, 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 356,680 | +0.01(+0.04%) |
May 10, 2024 | 25.28 | 25.30 | 25.28 | 25.30 | 335,620 | +0.02(+0.08%) |
May 09, 2024 | 25.28 | 25.28 | 25.27 | 25.28 | 447,021 | +0.01(+0.04%) |
May 08, 2024 | 25.29 | 25.29 | 25.26 | 25.27 | 405,597 | +0.00(+0.00%) |
May 07, 2024 | 25.28 | 25.28 | 25.26 | 25.27 | 704,937 | +0.00(+0.00%) |
May 06, 2024 | 25.26 | 25.28 | 25.26 | 25.27 | 1,001,976 | +0.01(+0.04%) |
May 03, 2024 | 25.26 | 25.28 | 25.25 | 25.26 | 1,174,495 | +0.01(+0.04%) |
May 02, 2024 | 25.26 | 25.26 | 25.23 | 25.25 | 962,571 | +0.02(+0.08%) |
May 01, 2024 | 25.23 | 25.24 | 25.22 | 25.23 | 1,080,046 | +0.01(+0.02%) |
Apr 30, 2024 | 25.26 | 25.26 | 25.22 | 25.22 | 531,268 | -0.03(-0.12%) |
Apr 29, 2024 | 25.24 | 25.25 | 25.24 | 25.25 | 949,565 | +0.01(+0.04%) |
Apr 26, 2024 | 25.21 | 25.24 | 25.21 | 25.24 | 942,469 | +0.02(+0.08%) |
Apr 25, 2024 | 25.21 | 25.23 | 25.20 | 25.22 | 440,720 | +0.02(+0.08%) |
Apr 24, 2024 | 25.21 | 25.21 | 25.19 | 25.21 | 920,317 | +0.01(+0.04%) |
Apr 23, 2024 | 25.21 | 25.21 | 25.20 | 25.20 | 922,719 | +0.00(+0.00%) |
Apr 22, 2024 | 25.19 | 25.20 | 25.18 | 25.20 | 1,189,090 | +0.02(+0.08%) |
Apr 19, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 406,273 | +0.00(+0.00%) |
Apr 18, 2024 | 25.21 | 25.21 | 25.17 | 25.18 | 1,306,851 | -0.01(-0.04%) |
Apr 17, 2024 | 25.19 | 25.20 | 25.17 | 25.19 | 1,024,850 | +0.01(+0.04%) |
Apr 16, 2024 | 25.18 | 25.19 | 25.17 | 25.18 | 2,036,991 | -0.02(-0.08%) |
Apr 15, 2024 | 25.19 | 25.20 | 25.17 | 25.20 | 865,540 | +0.02(+0.08%) |
Apr 12, 2024 | 25.18 | 25.20 | 25.17 | 25.18 | 1,187,216 | +0.01(+0.04%) |
Apr 11, 2024 | 25.17 | 25.18 | 25.17 | 25.17 | 468,414 | +0.01(+0.04%) |
Apr 10, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 376,983 | +0.00(+0.00%) |
Apr 09, 2024 | 25.17 | 25.18 | 25.16 | 25.16 | 377,787 | -0.01(-0.04%) |
Apr 08, 2024 | 25.17 | 25.17 | 25.15 | 25.17 | 435,016 | +0.03(+0.12%) |
Apr 05, 2024 | 25.14 | 25.15 | 25.13 | 25.14 | 523,053 | +0.00(+0.00%) |
Apr 04, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 298,555 | +0.02(+0.08%) |
Apr 03, 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 1,205,436 | -0.02(-0.08%) |
Apr 02, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 458,252 | +0.01(+0.04%) |
Apr 01, 2024 | 25.12 | 25.14 | 25.12 | 25.13 | 520,701 | +0.00(+0.01%) |
Mar 28, 2024 | 25.12 | 25.11 | 25.11 | 25.12 | 508,637 | +0.02(+0.08%) |
Mar 27, 2024 | 25.10 | 25.11 | 25.09 | 25.10 | 335,694 | +0.02(+0.08%) |
Mar 26, 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 245,949 | -0.01(-0.04%) |
Mar 25, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 281,721 | +0.02(+0.08%) |
Mar 22, 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 339,028 | +0.00(+0.00%) |
Mar 21, 2024 | 25.06 | 25.08 | 25.06 | 25.07 | 538,405 | +0.02(+0.08%) |
Mar 20, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 312,558 | +0.00(+0.00%) |
Mar 19, 2024 | 25.06 | 25.06 | 25.04 | 25.05 | 304,595 | +0.01(+0.04%) |
Mar 18, 2024 | 25.02 | 25.04 | 25.02 | 25.04 | 366,924 | +0.02(+0.08%) |
Mar 15, 2024 | 25.02 | 25.03 | 25.02 | 25.02 | 304,242 | -0.01(-0.04%) |
Mar 14, 2024 | 25.04 | 25.04 | 25.01 | 25.03 | 362,177 | +0.01(+0.04%) |
Mar 13, 2024 | 25.03 | 25.03 | 25.00 | 25.02 | 324,567 | +0.01(+0.04%) |
Mar 12, 2024 | 25.01 | 25.03 | 25.01 | 25.01 | 433,955 | -0.01(-0.04%) |
Mar 11, 2024 | 25.03 | 25.03 | 25.00 | 25.02 | 399,025 | +0.02(+0.08%) |
Mar 08, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 593,063 | +0.00(+0.00%) |
Mar 07, 2024 | 24.99 | 25.00 | 24.98 | 25.00 | 462,691 | +0.02(+0.08%) |
Mar 06, 2024 | 24.99 | 25.00 | 24.98 | 24.98 | 367,278 | +0.00(+0.00%) |
Mar 05, 2024 | 24.98 | 24.99 | 24.98 | 24.98 | 660,627 | +0.00(+0.00%) |
Mar 04, 2024 | 24.98 | 24.98 | 24.97 | 24.98 | 453,964 | +0.00(+0.02%) |