Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.00 | 25.07 | 24.83 | 24.93 | 2,710,806 | -0.06(-0.24%) |
May 17, 2024 | 24.96 | 25.03 | 24.71 | 24.99 | 3,326,716 | +0.01(+0.04%) |
May 16, 2024 | 25.02 | 25.12 | 24.87 | 24.98 | 4,401,542 | -0.23(-0.91%) |
May 15, 2024 | 25.37 | 25.48 | 24.68 | 25.21 | 4,525,261 | +0.10(+0.40%) |
May 14, 2024 | 24.43 | 25.16 | 24.32 | 25.11 | 2,917,030 | +0.82(+3.38%) |
May 13, 2024 | 24.71 | 24.83 | 24.25 | 24.29 | 5,716,824 | -0.50(-2.02%) |
May 10, 2024 | 24.84 | 25.02 | 24.70 | 24.79 | 4,917,282 | +0.02(+0.08%) |
May 09, 2024 | 24.28 | 24.79 | 24.24 | 24.77 | 2,904,564 | +0.49(+2.02%) |
May 08, 2024 | 24.87 | 24.89 | 24.17 | 24.28 | 6,195,209 | -0.57(-2.29%) |
May 07, 2024 | 24.86 | 24.99 | 24.71 | 24.85 | 3,842,866 | -0.02(-0.08%) |
May 06, 2024 | 24.75 | 24.93 | 24.65 | 24.87 | 4,504,713 | +0.15(+0.61%) |
May 03, 2024 | 24.58 | 24.85 | 24.53 | 24.72 | 3,436,408 | +0.40(+1.64%) |
May 02, 2024 | 24.45 | 24.46 | 23.93 | 24.32 | 4,081,961 | -0.10(-0.41%) |
May 01, 2024 | 24.24 | 24.70 | 23.84 | 24.42 | 4,481,798 | +0.19(+0.78%) |
Apr 30, 2024 | 24.16 | 24.41 | 23.88 | 24.23 | 4,669,619 | +0.15(+0.62%) |
Apr 29, 2024 | 23.84 | 24.53 | 23.81 | 24.08 | 8,537,758 | +0.14(+0.58%) |
Apr 26, 2024 | 23.91 | 24.44 | 23.40 | 23.94 | 14,185,173 | -1.21(-4.81%) |
Apr 25, 2024 | 25.50 | 25.50 | 24.98 | 25.15 | 6,252,589 | -0.31(-1.22%) |
Apr 24, 2024 | 25.61 | 25.98 | 25.39 | 25.46 | 6,282,431 | -0.19(-0.74%) |
Apr 23, 2024 | 25.24 | 25.86 | 25.23 | 25.65 | 5,609,618 | +1.24(+5.08%) |
Apr 22, 2024 | 24.22 | 24.59 | 24.05 | 24.41 | 5,532,658 | +0.31(+1.29%) |
Apr 19, 2024 | 24.24 | 24.35 | 24.08 | 24.10 | 4,712,590 | -0.20(-0.82%) |
Apr 18, 2024 | 24.18 | 24.70 | 24.08 | 24.30 | 4,195,951 | -0.08(-0.33%) |
Apr 17, 2024 | 24.68 | 24.68 | 24.05 | 24.38 | 5,696,340 | -0.22(-0.89%) |
Apr 16, 2024 | 24.70 | 24.79 | 24.41 | 24.60 | 2,586,182 | -0.11(-0.45%) |
Apr 15, 2024 | 25.31 | 25.32 | 24.57 | 24.71 | 2,399,982 | -0.25(-1.00%) |
Apr 12, 2024 | 25.35 | 25.50 | 24.90 | 24.96 | 2,534,053 | -0.59(-2.31%) |
Apr 11, 2024 | 25.74 | 26.03 | 25.41 | 25.55 | 3,657,536 | -0.01(-0.04%) |
Apr 10, 2024 | 25.42 | 25.70 | 25.21 | 25.56 | 2,980,219 | -0.30(-1.16%) |
Apr 09, 2024 | 25.98 | 26.11 | 25.70 | 25.86 | 3,166,091 | +0.19(+0.74%) |
Apr 08, 2024 | 25.75 | 25.99 | 25.64 | 25.67 | 2,941,737 | -0.20(-0.77%) |
Apr 05, 2024 | 25.37 | 25.97 | 25.28 | 25.87 | 5,005,996 | +0.77(+3.07%) |
Apr 04, 2024 | 25.41 | 25.70 | 25.06 | 25.10 | 4,014,170 | -0.19(-0.75%) |
Apr 03, 2024 | 24.93 | 25.41 | 24.91 | 25.29 | 7,343,833 | +0.31(+1.24%) |
Apr 02, 2024 | 24.96 | 25.10 | 24.79 | 24.98 | 4,166,682 | -0.26(-1.03%) |
Apr 01, 2024 | 25.49 | 25.57 | 25.23 | 25.24 | 3,771,017 | -0.33(-1.29%) |
Mar 28, 2024 | 25.68 | 25.62 | 25.62 | 25.57 | 4,053,515 | -0.01(-0.04%) |
Mar 27, 2024 | 25.49 | 25.62 | 25.12 | 25.58 | 4,851,095 | +0.20(+0.79%) |
Mar 26, 2024 | 25.16 | 25.65 | 25.11 | 25.38 | 4,047,874 | +0.34(+1.36%) |
Mar 25, 2024 | 26.07 | 26.16 | 24.89 | 25.04 | 6,739,425 | -1.03(-3.95%) |
Mar 22, 2024 | 25.98 | 26.11 | 25.77 | 26.07 | 2,750,112 | +0.14(+0.54%) |
Mar 21, 2024 | 25.76 | 26.02 | 25.72 | 25.93 | 2,159,968 | +0.15(+0.58%) |
Mar 20, 2024 | 25.50 | 25.85 | 25.36 | 25.78 | 5,167,181 | +0.32(+1.26%) |
Mar 19, 2024 | 25.49 | 25.64 | 25.25 | 25.46 | 2,862,040 | -0.01(-0.04%) |
Mar 18, 2024 | 25.09 | 25.57 | 25.05 | 25.47 | 3,753,946 | +0.39(+1.56%) |
Mar 15, 2024 | 25.16 | 25.47 | 24.99 | 25.08 | 4,531,614 | -0.20(-0.79%) |
Mar 14, 2024 | 25.37 | 25.45 | 25.08 | 25.28 | 2,309,846 | -0.11(-0.43%) |
Mar 13, 2024 | 25.48 | 25.62 | 25.32 | 25.39 | 2,960,315 | -0.17(-0.67%) |
Mar 12, 2024 | 25.28 | 25.56 | 25.17 | 25.56 | 3,340,467 | +0.29(+1.15%) |
Mar 11, 2024 | 25.57 | 25.79 | 25.19 | 25.27 | 2,885,279 | -0.37(-1.44%) |
Mar 08, 2024 | 25.63 | 25.85 | 25.55 | 25.64 | 2,877,859 | +0.03(+0.12%) |
Mar 07, 2024 | 25.39 | 25.73 | 25.18 | 25.61 | 3,873,038 | +0.26(+1.03%) |
Mar 06, 2024 | 25.04 | 25.70 | 24.96 | 25.35 | 5,996,083 | +0.35(+1.40%) |
Mar 05, 2024 | 25.05 | 25.23 | 24.96 | 25.00 | 4,304,184 | -0.03(-0.12%) |
Mar 04, 2024 | 25.05 | 25.14 | 24.89 | 25.03 | 4,549,926 | +0.03(+0.12%) |