Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |