Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.82 | 24.86 | 24.81 | 24.86 | 1,703,569 | +0.10(+0.40%) |
May 30, 2024 | 24.73 | 24.76 | 24.71 | 24.76 | 1,673,819 | +0.12(+0.49%) |
May 29, 2024 | 24.69 | 24.69 | 24.60 | 24.64 | 1,340,939 | -0.11(-0.44%) |
May 28, 2024 | 24.90 | 24.90 | 24.73 | 24.75 | 1,217,579 | -0.10(-0.40%) |
May 24, 2024 | 24.82 | 24.87 | 24.80 | 24.85 | 2,714,939 | +0.02(+0.08%) |
May 23, 2024 | 24.94 | 24.94 | 24.80 | 24.83 | 1,498,543 | -0.08(-0.32%) |
May 22, 2024 | 24.90 | 24.93 | 24.86 | 24.91 | 1,888,479 | -0.02(-0.08%) |
May 21, 2024 | 24.95 | 24.95 | 24.92 | 24.93 | 1,569,540 | +0.06(+0.24%) |
May 20, 2024 | 24.89 | 24.90 | 24.87 | 24.87 | 1,200,106 | -0.05(-0.20%) |
May 17, 2024 | 24.94 | 24.97 | 24.91 | 24.92 | 1,025,608 | -0.06(-0.24%) |
May 16, 2024 | 25.04 | 25.04 | 24.97 | 24.98 | 2,900,569 | -0.04(-0.16%) |
May 15, 2024 | 25.00 | 25.04 | 24.96 | 25.02 | 1,205,414 | +0.17(+0.68%) |
May 14, 2024 | 24.85 | 24.87 | 24.80 | 24.85 | 879,741 | +0.06(+0.24%) |
May 13, 2024 | 24.82 | 24.83 | 24.78 | 24.79 | 596,432 | +0.04(+0.16%) |
May 10, 2024 | 24.82 | 24.82 | 24.74 | 24.75 | 6,994,239 | -0.08(-0.32%) |
May 09, 2024 | 24.80 | 24.84 | 24.73 | 24.83 | 1,409,228 | +0.05(+0.20%) |
May 08, 2024 | 24.78 | 24.81 | 24.75 | 24.78 | 1,983,261 | -0.04(-0.16%) |
May 07, 2024 | 24.84 | 24.88 | 24.80 | 24.82 | 1,304,300 | +0.05(+0.20%) |
May 06, 2024 | 24.76 | 24.79 | 24.74 | 24.77 | 1,301,666 | +0.03(+0.12%) |
May 03, 2024 | 24.79 | 24.80 | 24.68 | 24.74 | 1,413,458 | +0.12(+0.49%) |
May 02, 2024 | 24.55 | 24.63 | 24.50 | 24.62 | 2,674,741 | +0.11(+0.45%) |
May 01, 2024 | 24.50 | 24.59 | 24.44 | 24.51 | 2,283,298 | +0.08(+0.32%) |
Apr 30, 2024 | 24.44 | 24.49 | 24.41 | 24.43 | 3,403,209 | -0.10(-0.41%) |
Apr 29, 2024 | 24.52 | 24.55 | 24.49 | 24.53 | 1,757,689 | +0.07(+0.28%) |
Apr 26, 2024 | 24.48 | 24.49 | 24.44 | 24.46 | 1,572,490 | +0.05(+0.20%) |
Apr 25, 2024 | 24.40 | 24.41 | 24.33 | 24.41 | 1,472,653 | -0.06(-0.24%) |
Apr 24, 2024 | 24.48 | 24.49 | 24.42 | 24.47 | 1,091,944 | -0.09(-0.36%) |
Apr 23, 2024 | 24.47 | 24.60 | 24.45 | 24.56 | 7,792,155 | +0.07(+0.28%) |
Apr 22, 2024 | 24.44 | 24.50 | 24.44 | 24.49 | 3,306,204 | +0.03(+0.12%) |
Apr 19, 2024 | 24.51 | 24.51 | 24.45 | 24.46 | 1,759,234 | +0.01(+0.04%) |
Apr 18, 2024 | 24.51 | 24.51 | 24.42 | 24.45 | 1,863,785 | -0.07(-0.28%) |
Apr 17, 2024 | 24.43 | 24.53 | 24.42 | 24.52 | 2,239,435 | +0.14(+0.57%) |
Apr 16, 2024 | 24.36 | 24.41 | 24.33 | 24.38 | 1,532,066 | -0.09(-0.37%) |
Apr 15, 2024 | 24.51 | 24.51 | 24.42 | 24.47 | 1,854,215 | -0.16(-0.65%) |
Apr 12, 2024 | 24.66 | 24.68 | 24.62 | 24.63 | 1,150,606 | +0.08(+0.32%) |
Apr 11, 2024 | 24.66 | 24.66 | 24.51 | 24.55 | 1,278,423 | -0.01(-0.04%) |
Apr 10, 2024 | 24.69 | 24.69 | 24.55 | 24.56 | 2,492,106 | -0.31(-1.24%) |
Apr 09, 2024 | 24.84 | 24.88 | 24.81 | 24.87 | 4,478,875 | +0.08(+0.32%) |
Apr 08, 2024 | 24.78 | 24.81 | 24.75 | 24.79 | 5,514,854 | -0.02(-0.08%) |
Apr 05, 2024 | 24.83 | 24.88 | 24.80 | 24.81 | 2,287,029 | -0.11(-0.44%) |
Apr 04, 2024 | 24.92 | 24.93 | 24.86 | 24.92 | 1,603,120 | +0.04(+0.16%) |
Apr 03, 2024 | 24.78 | 24.88 | 24.75 | 24.88 | 3,268,311 | +0.02(+0.08%) |
Apr 02, 2024 | 24.80 | 24.86 | 24.76 | 24.86 | 1,632,622 | -0.01(-0.04%) |
Apr 01, 2024 | 25.00 | 25.00 | 24.86 | 24.87 | 1,852,553 | -0.17(-0.68%) |
Mar 28, 2024 | 25.05 | 25.09 | 25.03 | 25.04 | 1,392,950 | -0.06(-0.24%) |
Mar 27, 2024 | 25.05 | 25.10 | 25.00 | 25.10 | 1,013,351 | +0.10(+0.40%) |
Mar 26, 2024 | 24.98 | 25.01 | 24.94 | 25.00 | 6,726,652 | +0.02(+0.08%) |
Mar 25, 2024 | 24.99 | 25.00 | 24.96 | 24.98 | 1,398,792 | -0.03(-0.12%) |
Mar 22, 2024 | 25.02 | 25.03 | 25.00 | 25.01 | 1,134,753 | +0.07(+0.28%) |
Mar 21, 2024 | 24.96 | 24.99 | 24.91 | 24.94 | 1,631,213 | +0.02(+0.08%) |
Mar 20, 2024 | 24.89 | 24.95 | 24.84 | 24.92 | 1,363,271 | +0.06(+0.24%) |
Mar 19, 2024 | 24.85 | 24.89 | 24.82 | 24.86 | 2,580,224 | +0.05(+0.20%) |
Mar 18, 2024 | 24.86 | 24.87 | 24.79 | 24.81 | 1,380,595 | -0.02(-0.08%) |
Mar 15, 2024 | 24.86 | 24.87 | 24.80 | 24.83 | 1,223,785 | -0.03(-0.12%) |
Mar 14, 2024 | 24.95 | 24.95 | 24.85 | 24.86 | 2,640,858 | -0.14(-0.55%) |
Mar 13, 2024 | 25.03 | 25.09 | 25.01 | 25.00 | 1,631,719 | -0.05(-0.20%) |
Mar 12, 2024 | 25.07 | 25.09 | 25.02 | 25.05 | 1,601,894 | -0.08(-0.32%) |
Mar 11, 2024 | 25.17 | 25.17 | 25.09 | 25.13 | 1,759,379 | +0.01(+0.04%) |
Mar 08, 2024 | 25.18 | 25.18 | 25.12 | 25.12 | 1,364,505 | +0.01(+0.04%) |
Mar 07, 2024 | 25.14 | 25.14 | 25.06 | 25.11 | 1,490,530 | +0.05(+0.20%) |
Mar 06, 2024 | 25.05 | 25.10 | 25.03 | 25.06 | 1,641,821 | +0.04(+0.16%) |
Mar 05, 2024 | 25.00 | 25.04 | 24.96 | 25.02 | 1,431,663 | +0.12(+0.48%) |
Mar 04, 2024 | 24.87 | 24.91 | 24.85 | 24.90 | 1,371,986 | -0.03(-0.12%) |