Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.40 | 25.42 | 25.39 | 25.39 | 913 | +0.14(+0.55%) |
May 23, 2024 | 25.50 | 25.50 | 25.26 | 25.26 | 1,864 | -0.36(-1.42%) |
May 22, 2024 | 25.70 | 25.70 | 25.62 | 25.62 | 719 | -0.08(-0.31%) |
May 21, 2024 | 25.78 | 25.78 | 25.69 | 25.70 | 5,202 | -0.03(-0.13%) |
May 20, 2024 | 25.79 | 25.80 | 25.73 | 25.73 | 11,028 | +0.03(+0.12%) |
May 17, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | -0.00(-0.01%) |
May 16, 2024 | 25.79 | 25.79 | 25.70 | 25.70 | 1,257 | +0.00(+0.01%) |
May 15, 2024 | 25.70 | 25.70 | 25.65 | 25.70 | 2,420 | +0.19(+0.76%) |
May 14, 2024 | 25.49 | 25.51 | 25.49 | 25.51 | 479 | +0.13(+0.50%) |
May 13, 2024 | 25.48 | 25.48 | 25.38 | 25.38 | 381 | +0.01(+0.05%) |
May 10, 2024 | 25.40 | 25.40 | 25.34 | 25.37 | 1,891 | +0.06(+0.22%) |
May 09, 2024 | 25.25 | 25.31 | 25.25 | 25.31 | 500 | +0.20(+0.79%) |
May 08, 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 1,660 | +0.01(+0.04%) |
May 07, 2024 | 25.11 | 25.13 | 25.10 | 25.11 | 576 | +0.10(+0.39%) |
May 06, 2024 | 25.00 | 25.01 | 25.00 | 25.01 | 761 | +0.17(+0.70%) |
May 03, 2024 | 24.80 | 24.83 | 24.80 | 24.83 | 1,281 | +0.18(+0.73%) |
May 02, 2024 | 24.51 | 24.70 | 24.51 | 24.65 | 2,725 | +0.16(+0.67%) |
May 01, 2024 | 24.53 | 24.54 | 24.49 | 24.49 | 1,785 | -0.16(-0.65%) |
Apr 30, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 512 | -0.34(-1.36%) |
Apr 29, 2024 | 24.97 | 25.00 | 24.97 | 24.99 | 1,397 | +0.14(+0.58%) |
Apr 26, 2024 | 24.89 | 24.89 | 24.85 | 24.85 | 311 | +0.06(+0.22%) |
Apr 25, 2024 | 24.72 | 24.79 | 24.72 | 24.79 | 630 | -0.07(-0.26%) |
Apr 24, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 9 | +0.09(+0.35%) |
Apr 23, 2024 | 24.56 | 24.82 | 24.56 | 24.77 | 1,386 | +0.19(+0.77%) |
Apr 22, 2024 | 24.47 | 24.58 | 24.42 | 24.58 | 4,762 | +0.21(+0.88%) |
Apr 19, 2024 | 24.41 | 24.41 | 24.34 | 24.37 | 2,067 | +0.10(+0.43%) |
Apr 18, 2024 | 24.34 | 24.34 | 24.24 | 24.26 | 471 | -0.01(-0.03%) |
Apr 17, 2024 | 24.36 | 24.40 | 24.22 | 24.27 | 7,188 | -0.07(-0.28%) |
Apr 16, 2024 | 24.32 | 24.35 | 24.32 | 24.34 | 410 | -0.10(-0.41%) |
Apr 15, 2024 | 24.69 | 24.74 | 24.42 | 24.44 | 954 | -0.19(-0.77%) |
Apr 12, 2024 | 24.95 | 24.95 | 24.59 | 24.63 | 5,496 | -0.41(-1.66%) |
Apr 11, 2024 | 24.94 | 25.12 | 24.94 | 25.04 | 6,327 | -0.06(-0.22%) |
Apr 10, 2024 | 25.22 | 25.22 | 25.01 | 25.10 | 4,397 | -0.43(-1.69%) |
Apr 09, 2024 | 25.38 | 25.53 | 25.38 | 25.53 | 1,837 | +0.11(+0.45%) |
Apr 08, 2024 | 25.47 | 25.49 | 25.42 | 25.42 | 3,435 | +0.04(+0.14%) |
Apr 05, 2024 | 25.35 | 25.38 | 25.32 | 25.38 | 2,006 | +0.15(+0.60%) |
Apr 04, 2024 | 25.53 | 25.62 | 25.23 | 25.23 | 1,559 | -0.24(-0.95%) |
Apr 03, 2024 | 25.50 | 25.50 | 25.47 | 25.47 | 350 | +0.01(+0.03%) |
Apr 02, 2024 | 25.48 | 25.48 | 25.43 | 25.46 | 1,130 | -0.28(-1.09%) |
Apr 01, 2024 | 25.72 | 25.75 | 25.72 | 25.74 | 4,523 | -0.17(-0.67%) |
Mar 28, 2024 | 25.88 | 25.92 | 25.87 | 25.92 | 1,752 | +0.14(+0.52%) |
Mar 27, 2024 | 25.61 | 25.78 | 25.61 | 25.78 | 1,415 | +0.39(+1.55%) |
Mar 26, 2024 | 25.44 | 25.45 | 25.39 | 25.39 | 2,672 | -0.02(-0.09%) |
Mar 25, 2024 | 25.48 | 25.48 | 25.41 | 25.41 | 4,997 | -0.09(-0.35%) |
Mar 22, 2024 | 25.53 | 25.54 | 25.50 | 25.50 | 1,653 | -0.20(-0.78%) |
Mar 21, 2024 | 25.63 | 25.71 | 25.63 | 25.70 | 3,499 | +0.27(+1.07%) |
Mar 20, 2024 | 25.28 | 25.43 | 25.21 | 25.43 | 2,751 | +0.20(+0.79%) |
Mar 19, 2024 | 25.18 | 25.23 | 25.18 | 25.23 | 166 | +0.13(+0.51%) |
Mar 18, 2024 | 25.00 | 25.19 | 25.00 | 25.10 | 5,960 | +0.10(+0.38%) |
Mar 15, 2024 | 25.02 | 25.07 | 24.98 | 25.00 | 45,526 | -0.05(-0.18%) |
Mar 14, 2024 | 25.04 | 25.06 | 24.97 | 25.05 | 1,103 | -0.25(-0.99%) |
Mar 13, 2024 | 25.39 | 25.40 | 25.30 | 25.30 | 17,179 | +0.02(+0.07%) |
Mar 12, 2024 | 25.25 | 25.33 | 25.19 | 25.28 | 3,487 | +0.04(+0.16%) |
Mar 11, 2024 | 25.10 | 25.24 | 25.08 | 25.24 | 5,070 | +0.08(+0.33%) |
Mar 08, 2024 | 25.29 | 25.30 | 25.16 | 25.16 | 2,226 | -0.02(-0.09%) |
Mar 07, 2024 | 25.20 | 25.20 | 25.15 | 25.18 | 8,058 | +0.16(+0.64%) |
Mar 06, 2024 | 24.93 | 25.02 | 24.93 | 25.02 | 334 | +0.18(+0.71%) |
Mar 05, 2024 | 24.96 | 24.96 | 24.77 | 24.85 | 4,129 | -0.15(-0.62%) |
Mar 04, 2024 | 24.99 | 25.03 | 24.99 | 25.00 | 661 | +0.04(+0.15%) |