Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 25.94 | 25.94 | 25.43 | 25.46 | 7,317 | -0.30(-1.16%) |
May 22, 2024 | 26.11 | 26.11 | 25.73 | 25.76 | 13,854 | -0.43(-1.63%) |
May 21, 2024 | 26.17 | 26.32 | 26.16 | 26.19 | 22,623 | +0.01(+0.02%) |
May 20, 2024 | 26.15 | 26.29 | 26.09 | 26.18 | 15,342 | +0.08(+0.33%) |
May 17, 2024 | 25.95 | 26.11 | 25.86 | 26.10 | 12,098 | +0.18(+0.68%) |
May 16, 2024 | 25.92 | 26.15 | 25.89 | 25.92 | 30,057 | +0.02(+0.08%) |
May 15, 2024 | 25.89 | 25.96 | 25.73 | 25.90 | 13,306 | +0.09(+0.34%) |
May 14, 2024 | 25.64 | 25.81 | 25.55 | 25.81 | 42,553 | +0.24(+0.93%) |
May 13, 2024 | 25.73 | 25.73 | 25.57 | 25.57 | 30,249 | -0.05(-0.20%) |
May 10, 2024 | 25.78 | 25.78 | 25.52 | 25.62 | 14,637 | +0.06(+0.24%) |
May 09, 2024 | 25.52 | 25.61 | 25.50 | 25.56 | 10,112 | +0.18(+0.71%) |
May 08, 2024 | 25.20 | 25.44 | 25.20 | 25.38 | 14,759 | +0.12(+0.47%) |
May 07, 2024 | 25.36 | 25.42 | 25.25 | 25.26 | 7,762 | +0.05(+0.20%) |
May 06, 2024 | 25.24 | 25.32 | 25.14 | 25.21 | 12,258 | +0.14(+0.55%) |
May 03, 2024 | 25.14 | 25.14 | 24.96 | 25.07 | 8,938 | +0.13(+0.52%) |
May 02, 2024 | 24.78 | 25.03 | 24.78 | 24.94 | 5,215 | +0.16(+0.65%) |
May 01, 2024 | 24.91 | 24.91 | 24.55 | 24.78 | 9,906 | -0.16(-0.63%) |
Apr 30, 2024 | 25.39 | 25.39 | 24.93 | 24.94 | 13,910 | -0.46(-1.83%) |
Apr 29, 2024 | 25.37 | 25.41 | 25.30 | 25.40 | 15,694 | +0.13(+0.52%) |
Apr 26, 2024 | 25.39 | 25.39 | 25.19 | 25.27 | 14,328 | -0.07(-0.29%) |
Apr 25, 2024 | 25.05 | 25.40 | 25.05 | 25.34 | 3,913 | +0.12(+0.47%) |
Apr 24, 2024 | 24.97 | 25.22 | 24.97 | 25.22 | 9,603 | +0.15(+0.59%) |
Apr 23, 2024 | 25.00 | 25.12 | 24.96 | 25.08 | 24,938 | +0.09(+0.37%) |
Apr 22, 2024 | 24.85 | 25.05 | 24.66 | 24.98 | 17,081 | +0.14(+0.55%) |
Apr 19, 2024 | 24.42 | 24.92 | 24.37 | 24.85 | 21,442 | +0.42(+1.74%) |
Apr 18, 2024 | 24.38 | 24.55 | 24.34 | 24.42 | 15,257 | +0.17(+0.68%) |
Apr 17, 2024 | 24.27 | 24.33 | 24.06 | 24.26 | 15,565 | +0.09(+0.37%) |
Apr 16, 2024 | 24.40 | 24.40 | 24.07 | 24.17 | 24,890 | -0.24(-0.99%) |
Apr 15, 2024 | 24.75 | 24.76 | 24.35 | 24.41 | 53,772 | -0.20(-0.80%) |
Apr 12, 2024 | 24.94 | 25.07 | 24.59 | 24.61 | 26,432 | -0.29(-1.15%) |
Apr 11, 2024 | 25.01 | 25.01 | 24.71 | 24.90 | 13,524 | -0.07(-0.29%) |
Apr 10, 2024 | 25.05 | 25.05 | 24.85 | 24.97 | 16,991 | -0.16(-0.65%) |
Apr 09, 2024 | 25.13 | 25.17 | 25.03 | 25.13 | 8,634 | -0.03(-0.12%) |
Apr 08, 2024 | 25.24 | 25.27 | 25.15 | 25.16 | 15,493 | +0.00(+0.00%) |
Apr 05, 2024 | 25.28 | 25.28 | 25.04 | 25.16 | 10,013 | -0.04(-0.17%) |
Apr 04, 2024 | 25.49 | 25.49 | 25.21 | 25.21 | 16,068 | -0.11(-0.45%) |
Apr 03, 2024 | 25.29 | 25.39 | 25.19 | 25.32 | 13,097 | +0.15(+0.60%) |
Apr 02, 2024 | 25.05 | 25.17 | 25.04 | 25.17 | 15,897 | +0.11(+0.43%) |
Apr 01, 2024 | 25.14 | 25.14 | 24.93 | 25.06 | 11,222 | -0.03(-0.12%) |
Mar 28, 2024 | 24.90 | 25.12 | 24.86 | 25.09 | 20,426 | +0.32(+1.30%) |
Mar 27, 2024 | 24.63 | 24.77 | 24.63 | 24.77 | 15,128 | +0.18(+0.74%) |
Mar 26, 2024 | 24.72 | 24.72 | 24.57 | 24.59 | 18,380 | -0.09(-0.37%) |
Mar 25, 2024 | 24.61 | 24.70 | 24.61 | 24.68 | 8,276 | +0.11(+0.46%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.53 | 24.56 | 16,820 | -0.08(-0.31%) |
Mar 21, 2024 | 24.61 | 24.68 | 24.58 | 24.64 | 8,206 | +0.09(+0.38%) |
Mar 20, 2024 | 24.39 | 24.57 | 24.39 | 24.55 | 25,075 | +0.07(+0.28%) |
Mar 19, 2024 | 24.26 | 24.53 | 24.26 | 24.48 | 15,934 | +0.18(+0.73%) |
Mar 18, 2024 | 24.28 | 24.30 | 24.18 | 24.30 | 17,232 | +0.08(+0.33%) |
Mar 15, 2024 | 24.09 | 24.27 | 24.09 | 24.22 | 10,444 | +0.12(+0.48%) |
Mar 14, 2024 | 24.26 | 24.26 | 24.01 | 24.11 | 32,168 | -0.26(-1.07%) |
Mar 13, 2024 | 24.39 | 24.48 | 24.34 | 24.37 | 12,496 | +0.10(+0.40%) |
Mar 12, 2024 | 24.18 | 24.30 | 24.17 | 24.27 | 17,410 | +0.09(+0.37%) |
Mar 11, 2024 | 24.02 | 24.19 | 23.97 | 24.18 | 24,682 | +0.18(+0.74%) |
Mar 08, 2024 | 24.05 | 24.21 | 23.95 | 24.01 | 10,628 | -0.10(-0.41%) |
Mar 07, 2024 | 24.10 | 24.14 | 24.05 | 24.11 | 17,571 | +0.11(+0.45%) |
Mar 06, 2024 | 24.02 | 24.12 | 23.99 | 24.00 | 40,682 | +0.19(+0.79%) |
Mar 05, 2024 | 23.65 | 23.99 | 23.65 | 23.81 | 10,662 | +0.15(+0.63%) |
Mar 04, 2024 | 23.70 | 23.76 | 23.66 | 23.66 | 24,495 | -0.03(-0.12%) |