Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.43 | 25.44 | 25.39 | 25.41 | 22,536 | +0.02(+0.08%) |
May 23, 2024 | 25.34 | 25.42 | 25.34 | 25.39 | 31,833 | +0.00(+0.02%) |
May 22, 2024 | 25.39 | 25.41 | 25.39 | 25.39 | 17,899 | +0.00(+0.02%) |
May 21, 2024 | 25.55 | 25.55 | 25.37 | 25.39 | 27,974 | +0.00(+0.00%) |
May 20, 2024 | 25.38 | 25.40 | 25.36 | 25.39 | 38,600 | +0.03(+0.10%) |
May 17, 2024 | 25.36 | 25.38 | 25.34 | 25.36 | 20,080 | -0.01(-0.04%) |
May 16, 2024 | 25.37 | 25.38 | 25.36 | 25.37 | 33,039 | +0.01(+0.05%) |
May 15, 2024 | 25.57 | 25.57 | 25.34 | 25.36 | 47,537 | +0.02(+0.07%) |
May 14, 2024 | 25.58 | 25.58 | 25.34 | 25.34 | 7,515 | +0.01(+0.04%) |
May 13, 2024 | 25.33 | 25.35 | 25.31 | 25.33 | 24,626 | -0.01(-0.02%) |
May 10, 2024 | 25.33 | 25.36 | 25.31 | 25.34 | 39,693 | +0.02(+0.06%) |
May 09, 2024 | 25.12 | 25.34 | 25.12 | 25.32 | 14,642 | +0.00(+0.02%) |
May 08, 2024 | 25.32 | 25.34 | 25.31 | 25.32 | 25,591 | -0.01(-0.04%) |
May 07, 2024 | 25.33 | 25.33 | 25.30 | 25.32 | 22,986 | +0.00(+0.02%) |
May 06, 2024 | 25.31 | 25.34 | 25.31 | 25.32 | 106,466 | -0.03(-0.13%) |
May 03, 2024 | 25.34 | 25.37 | 25.32 | 25.35 | 63,885 | +0.04(+0.17%) |
May 02, 2024 | 25.31 | 25.33 | 25.31 | 25.31 | 35,930 | +0.05(+0.20%) |
May 01, 2024 | 25.27 | 25.28 | 25.25 | 25.26 | 38,006 | +0.00(+0.00%) |
Apr 30, 2024 | 25.24 | 25.27 | 25.24 | 25.26 | 35,962 | +0.02(+0.08%) |
Apr 29, 2024 | 25.04 | 25.26 | 25.04 | 25.24 | 15,681 | -0.01(-0.04%) |
Apr 26, 2024 | 25.26 | 25.26 | 25.22 | 25.25 | 6,889 | +0.02(+0.06%) |
Apr 25, 2024 | 25.23 | 25.25 | 25.23 | 25.23 | 19,021 | +0.00(+0.02%) |
Apr 24, 2024 | 25.20 | 25.25 | 25.20 | 25.23 | 22,989 | +0.01(+0.04%) |
Apr 23, 2024 | 25.23 | 25.24 | 25.20 | 25.22 | 29,677 | +0.01(+0.04%) |
Apr 22, 2024 | 25.19 | 25.21 | 25.19 | 25.21 | 13,940 | +0.00(+0.00%) |
Apr 19, 2024 | 25.20 | 25.24 | 25.19 | 25.21 | 44,524 | +0.01(+0.02%) |
Apr 18, 2024 | 25.19 | 25.21 | 25.18 | 25.20 | 31,097 | +0.02(+0.08%) |
Apr 17, 2024 | 25.18 | 25.21 | 25.15 | 25.18 | 40,534 | -0.01(-0.02%) |
Apr 16, 2024 | 25.42 | 25.42 | 25.17 | 25.19 | 245,250 | +0.02(+0.06%) |
Apr 15, 2024 | 25.18 | 25.20 | 25.17 | 25.18 | 303,899 | -0.00(-0.02%) |
Apr 12, 2024 | 25.16 | 25.20 | 25.16 | 25.18 | 343,039 | +0.01(+0.04%) |
Apr 11, 2024 | 25.17 | 25.19 | 25.15 | 25.17 | 49,261 | -0.01(-0.06%) |
Apr 10, 2024 | 25.18 | 25.21 | 25.17 | 25.18 | 18,900 | +0.01(+0.06%) |
Apr 09, 2024 | 25.18 | 25.19 | 25.17 | 25.17 | 54,753 | -0.01(-0.04%) |
Apr 08, 2024 | 25.17 | 25.20 | 25.17 | 25.18 | 31,124 | +0.04(+0.16%) |
Apr 05, 2024 | 25.12 | 25.65 | 25.12 | 25.14 | 64,391 | -0.01(-0.03%) |
Apr 04, 2024 | 25.13 | 25.17 | 25.12 | 25.15 | 23,626 | +0.02(+0.07%) |
Apr 03, 2024 | 25.14 | 25.16 | 25.11 | 25.13 | 57,049 | -0.01(-0.02%) |
Apr 02, 2024 | 25.13 | 25.16 | 25.12 | 25.14 | 12,217 | -0.00(-0.02%) |
Apr 01, 2024 | 25.34 | 25.34 | 25.11 | 25.14 | 12,975 | +0.03(+0.12%) |
Mar 28, 2024 | 25.12 | 25.12 | 25.09 | 25.11 | 8,980 | +0.00(+0.02%) |
Mar 27, 2024 | 25.33 | 25.33 | 25.09 | 25.11 | 7,476 | +0.00(+0.02%) |
Mar 26, 2024 | 25.08 | 25.11 | 25.04 | 25.10 | 125,310 | +0.02(+0.06%) |
Mar 25, 2024 | 25.08 | 25.10 | 25.05 | 25.08 | 18,106 | +0.02(+0.08%) |
Mar 22, 2024 | 25.08 | 25.11 | 25.06 | 25.07 | 11,600 | -0.01(-0.06%) |
Mar 21, 2024 | 25.09 | 25.10 | 25.06 | 25.08 | 10,894 | -0.01(-0.02%) |
Mar 20, 2024 | 25.09 | 25.11 | 25.08 | 25.09 | 25,716 | +0.01(+0.04%) |
Mar 19, 2024 | 25.08 | 25.09 | 25.06 | 25.07 | 118,890 | -0.01(-0.04%) |
Mar 18, 2024 | 25.07 | 25.10 | 25.06 | 25.09 | 13,694 | +0.02(+0.08%) |
Mar 15, 2024 | 25.08 | 25.08 | 25.05 | 25.07 | 397,616 | -0.01(-0.06%) |
Mar 14, 2024 | 25.08 | 25.08 | 25.06 | 25.08 | 74,624 | +0.02(+0.08%) |
Mar 13, 2024 | 25.07 | 25.08 | 25.03 | 25.06 | 262,027 | +0.00(+0.00%) |
Mar 12, 2024 | 23.92 | 25.08 | 23.92 | 25.06 | 128,350 | +0.01(+0.06%) |
Mar 11, 2024 | 26.19 | 26.19 | 25.04 | 25.05 | 307,829 | +0.00(+0.00%) |
Mar 08, 2024 | 25.04 | 25.05 | 25.04 | 25.05 | 334,063 | +0.00(+0.00%) |
Mar 07, 2024 | 25.07 | 25.08 | 25.01 | 25.05 | 6,822 | -0.03(-0.12%) |
Mar 06, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Mar 05, 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 59,205 | +0.01(+0.04%) |
Mar 04, 2024 | 25.07 | 25.08 | 25.06 | 25.07 | 16,318 | -0.02(-0.09%) |