Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 25.04 | 25.04 | 24.74 | 24.74 | 782 | -0.64(-2.51%) |
May 21, 2024 | 25.31 | 25.38 | 25.30 | 25.38 | 459 | -0.06(-0.22%) |
May 20, 2024 | 25.48 | 25.48 | 25.43 | 25.43 | 403 | -0.11(-0.42%) |
May 17, 2024 | 25.48 | 25.54 | 25.48 | 25.54 | 411 | +0.07(+0.29%) |
May 16, 2024 | 25.41 | 25.55 | 25.41 | 25.46 | 2,607 | -0.04(-0.14%) |
May 15, 2024 | 25.45 | 25.53 | 25.45 | 25.50 | 906 | -0.02(-0.08%) |
May 14, 2024 | 25.50 | 25.52 | 25.39 | 25.52 | 449 | +0.29(+1.15%) |
May 13, 2024 | 25.24 | 25.31 | 25.21 | 25.23 | 1,077 | +0.02(+0.08%) |
May 10, 2024 | 25.24 | 25.24 | 25.17 | 25.21 | 614 | -0.07(-0.28%) |
May 09, 2024 | 25.14 | 25.28 | 25.14 | 25.28 | 679 | +0.26(+1.04%) |
May 08, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 432 | -0.05(-0.20%) |
May 07, 2024 | 25.25 | 25.25 | 25.07 | 25.07 | 446 | -0.11(-0.44%) |
May 06, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 288 | +0.11(+0.44%) |
May 03, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 477 | +0.30(+1.21%) |
May 02, 2024 | 24.67 | 24.77 | 24.45 | 24.77 | 832 | +0.36(+1.47%) |
May 01, 2024 | 24.42 | 24.42 | 24.24 | 24.41 | 1,638 | -0.25(-1.01%) |
Apr 30, 2024 | 24.79 | 24.79 | 24.66 | 24.66 | 718 | -0.64(-2.51%) |
Apr 29, 2024 | 25.34 | 25.34 | 25.29 | 25.29 | 209 | +0.12(+0.47%) |
Apr 26, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 100 | +0.29(+1.15%) |
Apr 25, 2024 | 24.70 | 24.89 | 24.70 | 24.89 | 532 | -0.32(-1.26%) |
Apr 24, 2024 | 25.28 | 25.28 | 25.04 | 25.21 | 1,071 | +0.19(+0.76%) |
Apr 23, 2024 | 24.93 | 25.14 | 24.93 | 25.02 | 781 | +0.23(+0.93%) |
Apr 22, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 23 | +0.16(+0.66%) |
Apr 19, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | -0.07(-0.29%) |
Apr 18, 2024 | 24.95 | 24.96 | 24.70 | 24.70 | 717 | -0.21(-0.84%) |
Apr 17, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 154 | +0.24(+0.97%) |
Apr 16, 2024 | 24.68 | 24.76 | 24.67 | 24.67 | 538 | -0.10(-0.38%) |
Apr 15, 2024 | 25.11 | 25.11 | 24.76 | 24.76 | 414 | -0.04(-0.17%) |
Apr 12, 2024 | 24.92 | 24.92 | 24.80 | 24.80 | 284 | -0.77(-3.01%) |
Apr 11, 2024 | 25.28 | 25.58 | 25.28 | 25.58 | 393 | +0.11(+0.42%) |
Apr 10, 2024 | 25.51 | 25.51 | 25.43 | 25.47 | 1,398 | -0.51(-1.95%) |
Apr 09, 2024 | 25.81 | 25.98 | 25.75 | 25.98 | 2,141 | -0.08(-0.31%) |
Apr 08, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 361 | +0.20(+0.76%) |
Apr 05, 2024 | 25.95 | 25.95 | 25.81 | 25.86 | 928 | +0.02(+0.07%) |
Apr 04, 2024 | 26.35 | 26.35 | 25.84 | 25.84 | 1,112 | -0.34(-1.30%) |
Apr 03, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 141 | +0.11(+0.41%) |
Apr 02, 2024 | 26.22 | 26.22 | 26.06 | 26.08 | 1,246 | -0.48(-1.81%) |
Apr 01, 2024 | 26.57 | 26.60 | 26.47 | 26.56 | 873 | -0.00(-0.01%) |
Mar 28, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 140 | +0.05(+0.20%) |
Mar 27, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 209 | +0.29(+1.10%) |
Mar 26, 2024 | 26.27 | 26.29 | 26.22 | 26.22 | 1,593 | +0.02(+0.08%) |
Mar 25, 2024 | 26.27 | 26.27 | 26.18 | 26.20 | 2,788 | -0.05(-0.19%) |
Mar 22, 2024 | 26.43 | 26.45 | 26.22 | 26.25 | 2,018 | -0.45(-1.69%) |
Mar 21, 2024 | 26.80 | 26.92 | 26.67 | 26.70 | 2,011 | -0.21(-0.78%) |
Mar 20, 2024 | 26.48 | 26.91 | 26.29 | 26.91 | 5,224 | +0.45(+1.70%) |
Mar 19, 2024 | 26.70 | 26.70 | 26.46 | 26.46 | 904 | -0.23(-0.88%) |
Mar 18, 2024 | 26.89 | 26.89 | 26.69 | 26.69 | 428 | -0.19(-0.72%) |
Mar 15, 2024 | 26.86 | 26.89 | 26.86 | 26.89 | 177 | -0.09(-0.34%) |
Mar 14, 2024 | 27.30 | 27.30 | 26.87 | 26.98 | 7,684 | -0.26(-0.96%) |
Mar 13, 2024 | 27.17 | 27.29 | 27.17 | 27.24 | 1,591 | +0.14(+0.51%) |
Mar 12, 2024 | 27.02 | 27.10 | 27.02 | 27.10 | 2,653 | +0.32(+1.19%) |
Mar 11, 2024 | 26.70 | 26.78 | 26.61 | 26.78 | 2,405 | +0.07(+0.27%) |
Mar 08, 2024 | 26.90 | 26.90 | 26.71 | 26.71 | 1,383 | +0.02(+0.08%) |
Mar 07, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 137 | +0.26(+0.99%) |
Mar 06, 2024 | 26.40 | 26.43 | 26.40 | 26.43 | 742 | +0.03(+0.11%) |
Mar 05, 2024 | 26.63 | 26.63 | 26.40 | 26.40 | 263 | -0.20(-0.75%) |
Mar 04, 2024 | 26.74 | 26.75 | 26.60 | 26.60 | 541 | -0.36(-1.32%) |