Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 25.12 | 25.12 | 25.05 | 25.06 | 2,891,142 | -0.04(-0.16%) |
May 15, 2024 | 25.08 | 25.12 | 25.04 | 25.10 | 1,201,497 | +0.17(+0.68%) |
May 14, 2024 | 24.93 | 24.95 | 24.88 | 24.93 | 876,882 | +0.06(+0.24%) |
May 13, 2024 | 24.90 | 24.91 | 24.86 | 24.87 | 594,494 | +0.04(+0.16%) |
May 10, 2024 | 24.90 | 24.90 | 24.82 | 24.83 | 6,971,508 | -0.08(-0.32%) |
May 09, 2024 | 24.88 | 24.92 | 24.81 | 24.91 | 1,404,648 | +0.05(+0.20%) |
May 08, 2024 | 24.86 | 24.89 | 24.83 | 24.86 | 1,976,816 | -0.04(-0.16%) |
May 07, 2024 | 24.92 | 24.96 | 24.88 | 24.90 | 1,300,061 | +0.05(+0.20%) |
May 06, 2024 | 24.84 | 24.87 | 24.82 | 24.85 | 1,297,436 | +0.03(+0.12%) |
May 03, 2024 | 24.87 | 24.88 | 24.76 | 24.82 | 1,408,865 | +0.12(+0.49%) |
May 02, 2024 | 24.63 | 24.71 | 24.58 | 24.70 | 2,666,048 | +0.11(+0.45%) |
May 01, 2024 | 24.58 | 24.67 | 24.52 | 24.59 | 2,275,878 | +0.08(+0.32%) |
Apr 30, 2024 | 24.52 | 24.57 | 24.49 | 24.51 | 3,392,148 | -0.10(-0.41%) |
Apr 29, 2024 | 24.60 | 24.63 | 24.57 | 24.61 | 1,751,977 | +0.07(+0.28%) |
Apr 26, 2024 | 24.56 | 24.57 | 24.52 | 24.54 | 1,567,380 | +0.05(+0.20%) |
Apr 25, 2024 | 24.48 | 24.49 | 24.41 | 24.49 | 1,467,867 | -0.06(-0.24%) |
Apr 24, 2024 | 24.56 | 24.57 | 24.50 | 24.55 | 1,088,395 | -0.09(-0.36%) |
Apr 23, 2024 | 24.55 | 24.68 | 24.53 | 24.64 | 7,766,831 | +0.07(+0.28%) |
Apr 22, 2024 | 24.52 | 24.58 | 24.52 | 24.57 | 3,295,459 | +0.03(+0.12%) |
Apr 19, 2024 | 24.59 | 24.59 | 24.53 | 24.54 | 1,753,517 | +0.01(+0.04%) |
Apr 18, 2024 | 24.59 | 24.59 | 24.50 | 24.53 | 1,857,727 | -0.07(-0.28%) |
Apr 17, 2024 | 24.51 | 24.61 | 24.50 | 24.60 | 2,232,157 | +0.14(+0.57%) |
Apr 16, 2024 | 24.44 | 24.49 | 24.41 | 24.46 | 1,527,087 | -0.09(-0.37%) |
Apr 15, 2024 | 24.59 | 24.59 | 24.50 | 24.55 | 1,848,189 | -0.16(-0.65%) |
Apr 12, 2024 | 24.74 | 24.76 | 24.70 | 24.71 | 1,146,866 | +0.08(+0.32%) |
Apr 11, 2024 | 24.74 | 24.74 | 24.59 | 24.63 | 1,274,268 | -0.01(-0.04%) |
Apr 10, 2024 | 24.77 | 24.77 | 24.63 | 24.64 | 2,484,007 | -0.31(-1.24%) |
Apr 09, 2024 | 24.92 | 24.96 | 24.89 | 24.95 | 4,464,318 | +0.08(+0.32%) |
Apr 08, 2024 | 24.86 | 24.89 | 24.83 | 24.87 | 5,496,930 | -0.02(-0.08%) |
Apr 05, 2024 | 24.91 | 24.97 | 24.88 | 24.89 | 2,279,596 | -0.11(-0.44%) |
Apr 04, 2024 | 25.00 | 25.01 | 24.94 | 25.00 | 1,597,910 | +0.04(+0.16%) |
Apr 03, 2024 | 24.86 | 24.96 | 24.83 | 24.96 | 3,257,689 | +0.02(+0.08%) |
Apr 02, 2024 | 24.88 | 24.94 | 24.84 | 24.94 | 1,627,316 | -0.01(-0.04%) |
Apr 01, 2024 | 25.08 | 25.08 | 24.94 | 24.95 | 1,846,533 | -0.17(-0.68%) |
Mar 28, 2024 | 25.13 | 25.17 | 25.11 | 25.12 | 1,388,423 | -0.06(-0.24%) |
Mar 27, 2024 | 25.13 | 25.18 | 25.08 | 25.18 | 1,010,057 | +0.10(+0.40%) |
Mar 26, 2024 | 25.06 | 25.09 | 25.02 | 25.08 | 6,704,791 | +0.02(+0.08%) |
Mar 25, 2024 | 25.07 | 25.08 | 25.04 | 25.06 | 1,394,246 | -0.03(-0.12%) |
Mar 22, 2024 | 25.10 | 25.11 | 25.08 | 25.09 | 1,131,065 | +0.07(+0.28%) |
Mar 21, 2024 | 25.04 | 25.07 | 24.99 | 25.02 | 1,625,911 | +0.02(+0.08%) |
Mar 20, 2024 | 24.97 | 25.04 | 24.92 | 25.00 | 1,358,841 | +0.06(+0.24%) |
Mar 19, 2024 | 24.93 | 24.98 | 24.90 | 24.94 | 2,571,838 | +0.05(+0.20%) |
Mar 18, 2024 | 24.94 | 24.95 | 24.87 | 24.89 | 1,376,108 | -0.02(-0.08%) |
Mar 15, 2024 | 24.94 | 24.95 | 24.88 | 24.91 | 1,219,808 | -0.03(-0.12%) |
Mar 14, 2024 | 25.03 | 25.03 | 24.93 | 24.94 | 2,632,275 | -0.14(-0.55%) |
Mar 13, 2024 | 25.11 | 25.17 | 25.09 | 25.08 | 1,626,416 | -0.05(-0.20%) |
Mar 12, 2024 | 25.15 | 25.17 | 25.10 | 25.13 | 1,596,687 | -0.08(-0.32%) |
Mar 11, 2024 | 25.25 | 25.25 | 25.17 | 25.21 | 1,753,661 | +0.01(+0.04%) |
Mar 08, 2024 | 25.26 | 25.26 | 25.20 | 25.20 | 1,360,071 | +0.01(+0.04%) |
Mar 07, 2024 | 25.22 | 25.22 | 25.14 | 25.19 | 1,485,685 | +0.05(+0.20%) |
Mar 06, 2024 | 25.13 | 25.19 | 25.11 | 25.14 | 1,636,485 | +0.04(+0.16%) |
Mar 05, 2024 | 25.08 | 25.12 | 25.04 | 25.10 | 1,427,010 | +0.12(+0.48%) |
Mar 04, 2024 | 24.95 | 24.99 | 24.93 | 24.98 | 1,367,527 | -0.03(-0.12%) |