Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.52 | 25.52 | 25.25 | 25.41 | 11,998 | -0.15(-0.59%) |
May 30, 2024 | 25.61 | 25.66 | 25.44 | 25.56 | 20,159 | -0.02(-0.08%) |
May 29, 2024 | 25.78 | 25.78 | 25.58 | 25.58 | 6,443 | -0.50(-1.92%) |
May 28, 2024 | 26.05 | 26.16 | 25.87 | 26.08 | 14,210 | -0.12(-0.44%) |
May 24, 2024 | 26.06 | 26.29 | 26.06 | 26.20 | 17,761 | +0.09(+0.33%) |
May 23, 2024 | 26.32 | 26.34 | 26.02 | 26.11 | 10,595 | -0.17(-0.65%) |
May 22, 2024 | 26.32 | 26.34 | 26.09 | 26.28 | 19,496 | -0.03(-0.11%) |
May 21, 2024 | 26.22 | 26.36 | 26.19 | 26.31 | 16,762 | +0.00(+0.00%) |
May 20, 2024 | 26.18 | 26.37 | 26.18 | 26.31 | 13,075 | +0.09(+0.34%) |
May 17, 2024 | 26.11 | 26.37 | 26.07 | 26.22 | 10,795 | +0.16(+0.61%) |
May 16, 2024 | 26.06 | 26.19 | 26.04 | 26.06 | 15,339 | -0.18(-0.69%) |
May 15, 2024 | 26.12 | 26.24 | 26.09 | 26.24 | 6,297 | +0.43(+1.67%) |
May 14, 2024 | 25.74 | 25.95 | 25.72 | 25.81 | 14,621 | +0.06(+0.23%) |
May 13, 2024 | 25.87 | 25.87 | 25.64 | 25.75 | 19,825 | +0.04(+0.16%) |
May 10, 2024 | 25.74 | 25.75 | 25.64 | 25.71 | 13,818 | +0.10(+0.39%) |
May 09, 2024 | 25.59 | 25.70 | 25.52 | 25.61 | 7,646 | -0.19(-0.74%) |
May 08, 2024 | 25.72 | 25.80 | 25.67 | 25.80 | 18,706 | +0.10(+0.39%) |
May 07, 2024 | 25.68 | 25.79 | 25.59 | 25.70 | 10,195 | -0.05(-0.18%) |
May 06, 2024 | 25.82 | 25.85 | 25.71 | 25.75 | 15,787 | +0.01(+0.03%) |
May 03, 2024 | 25.68 | 25.82 | 25.68 | 25.74 | 7,342 | +0.13(+0.51%) |
May 02, 2024 | 25.40 | 25.74 | 25.39 | 25.61 | 8,737 | +0.28(+1.11%) |
May 01, 2024 | 25.37 | 25.57 | 24.99 | 25.33 | 9,203 | +0.01(+0.04%) |
Apr 30, 2024 | 25.40 | 25.43 | 25.23 | 25.32 | 13,086 | -0.24(-0.94%) |
Apr 29, 2024 | 25.47 | 25.56 | 25.39 | 25.56 | 9,623 | +0.36(+1.43%) |
Apr 26, 2024 | 25.16 | 25.33 | 25.16 | 25.20 | 50,417 | +0.07(+0.28%) |
Apr 25, 2024 | 24.80 | 25.18 | 24.80 | 25.13 | 6,092 | +0.08(+0.32%) |
Apr 24, 2024 | 25.15 | 25.16 | 24.95 | 25.05 | 7,925 | +0.02(+0.06%) |
Apr 23, 2024 | 24.93 | 25.09 | 24.92 | 25.04 | 7,538 | +0.09(+0.38%) |
Apr 22, 2024 | 24.70 | 24.95 | 24.69 | 24.94 | 21,500 | +0.32(+1.30%) |
Apr 19, 2024 | 24.70 | 24.81 | 24.62 | 24.62 | 11,182 | -0.08(-0.32%) |
Apr 18, 2024 | 24.62 | 24.85 | 24.60 | 24.70 | 6,755 | -0.01(-0.04%) |
Apr 17, 2024 | 24.78 | 24.85 | 24.65 | 24.71 | 8,247 | -0.12(-0.48%) |
Apr 16, 2024 | 24.84 | 24.85 | 24.67 | 24.83 | 4,157 | -0.23(-0.92%) |
Apr 15, 2024 | 25.23 | 25.25 | 25.01 | 25.06 | 5,732 | -0.20(-0.77%) |
Apr 12, 2024 | 25.32 | 25.41 | 25.21 | 25.26 | 10,171 | -0.57(-2.22%) |
Apr 11, 2024 | 25.79 | 25.86 | 25.59 | 25.83 | 16,436 | +0.22(+0.88%) |
Apr 10, 2024 | 25.56 | 25.71 | 25.54 | 25.61 | 7,578 | -0.34(-1.33%) |
Apr 09, 2024 | 26.00 | 26.05 | 25.93 | 25.95 | 10,202 | +0.03(+0.12%) |
Apr 08, 2024 | 25.80 | 25.98 | 25.80 | 25.92 | 5,174 | +0.10(+0.39%) |
Apr 05, 2024 | 25.61 | 25.86 | 25.56 | 25.82 | 11,664 | +0.26(+1.02%) |
Apr 04, 2024 | 25.92 | 25.92 | 25.56 | 25.56 | 6,281 | -0.03(-0.12%) |
Apr 03, 2024 | 25.47 | 25.78 | 25.47 | 25.59 | 16,863 | -0.04(-0.16%) |
Apr 02, 2024 | 25.65 | 25.71 | 25.46 | 25.63 | 10,068 | +0.12(+0.48%) |
Apr 01, 2024 | 25.71 | 25.71 | 25.42 | 25.51 | 8,799 | -0.19(-0.75%) |
Mar 28, 2024 | 25.64 | 25.73 | 25.54 | 25.70 | 21,295 | +0.33(+1.30%) |
Mar 27, 2024 | 25.52 | 25.53 | 25.32 | 25.37 | 5,087 | -0.07(-0.29%) |
Mar 26, 2024 | 25.50 | 25.53 | 25.31 | 25.45 | 19,984 | +0.12(+0.45%) |
Mar 25, 2024 | 25.32 | 25.79 | 25.32 | 25.33 | 57,242 | -0.09(-0.35%) |
Mar 22, 2024 | 25.40 | 25.49 | 25.38 | 25.42 | 25,205 | -0.20(-0.78%) |
Mar 21, 2024 | 25.78 | 25.78 | 25.58 | 25.62 | 9,472 | +0.14(+0.55%) |
Mar 20, 2024 | 25.21 | 25.49 | 25.13 | 25.48 | 12,303 | +0.48(+1.92%) |
Mar 19, 2024 | 24.93 | 25.15 | 24.93 | 25.00 | 5,800 | -0.27(-1.07%) |
Mar 18, 2024 | 25.44 | 25.44 | 25.20 | 25.27 | 12,110 | +0.09(+0.36%) |
Mar 15, 2024 | 25.42 | 25.42 | 25.16 | 25.18 | 7,942 | -0.33(-1.29%) |
Mar 14, 2024 | 25.53 | 25.53 | 25.46 | 25.51 | 7,482 | +0.14(+0.55%) |
Mar 13, 2024 | 25.35 | 25.45 | 25.35 | 25.37 | 5,899 | -0.15(-0.59%) |
Mar 12, 2024 | 25.51 | 25.63 | 25.48 | 25.52 | 11,948 | +0.00(+0.00%) |
Mar 11, 2024 | 25.63 | 25.63 | 25.42 | 25.52 | 4,392 | -0.20(-0.78%) |
Mar 08, 2024 | 25.78 | 25.80 | 25.54 | 25.72 | 7,542 | -0.05(-0.19%) |
Mar 07, 2024 | 25.46 | 25.85 | 25.46 | 25.77 | 4,993 | +0.20(+0.78%) |
Mar 06, 2024 | 25.59 | 25.64 | 25.46 | 25.57 | 10,651 | +0.28(+1.11%) |
Mar 05, 2024 | 25.29 | 25.35 | 25.24 | 25.29 | 15,099 | -0.13(-0.51%) |
Mar 04, 2024 | 25.50 | 25.50 | 25.35 | 25.42 | 5,715 | -0.06(-0.24%) |