Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 25.15 | 25.15 | 25.04 | 25.13 | 6,144 | -0.01(-0.04%) |
May 21, 2024 | 25.17 | 25.32 | 25.14 | 25.14 | 16,176 | -0.02(-0.08%) |
May 20, 2024 | 25.12 | 25.25 | 25.09 | 25.16 | 15,915 | +0.03(+0.13%) |
May 17, 2024 | 25.18 | 25.25 | 25.03 | 25.13 | 14,635 | -0.07(-0.29%) |
May 16, 2024 | 25.26 | 25.47 | 25.10 | 25.20 | 12,056 | +0.01(+0.04%) |
May 15, 2024 | 25.21 | 25.30 | 25.11 | 25.19 | 15,089 | +0.07(+0.26%) |
May 14, 2024 | 25.19 | 25.26 | 25.09 | 25.12 | 25,838 | -0.05(-0.19%) |
May 13, 2024 | 25.09 | 25.23 | 25.03 | 25.17 | 7,275 | +0.16(+0.63%) |
May 10, 2024 | 25.05 | 25.05 | 24.87 | 25.02 | 4,956 | +0.08(+0.32%) |
May 09, 2024 | 24.98 | 25.06 | 24.89 | 24.94 | 8,350 | -0.00(-0.02%) |
May 08, 2024 | 25.26 | 25.26 | 24.89 | 24.94 | 12,491 | -0.27(-1.07%) |
May 07, 2024 | 25.20 | 25.30 | 25.11 | 25.21 | 23,610 | +0.01(+0.04%) |
May 06, 2024 | 25.21 | 25.36 | 25.16 | 25.20 | 12,318 | -0.03(-0.12%) |
May 03, 2024 | 25.25 | 25.28 | 25.14 | 25.23 | 5,461 | +0.18(+0.71%) |
May 02, 2024 | 25.05 | 25.11 | 24.97 | 25.05 | 6,789 | +0.00(+0.00%) |
May 01, 2024 | 25.00 | 25.13 | 24.83 | 25.05 | 16,408 | -0.01(-0.04%) |
Apr 30, 2024 | 24.92 | 25.06 | 24.80 | 25.06 | 31,330 | +0.12(+0.47%) |
Apr 29, 2024 | 25.09 | 25.12 | 24.87 | 24.95 | 7,356 | -0.02(-0.08%) |
Apr 26, 2024 | 24.89 | 25.14 | 24.89 | 24.97 | 5,089 | +0.07(+0.28%) |
Apr 25, 2024 | 25.11 | 25.11 | 24.62 | 24.90 | 5,510 | -0.27(-1.05%) |
Apr 24, 2024 | 25.33 | 25.33 | 24.99 | 25.16 | 17,461 | -0.09(-0.35%) |
Apr 23, 2024 | 25.12 | 25.25 | 24.94 | 25.25 | 10,890 | +0.29(+1.14%) |
Apr 22, 2024 | 25.01 | 25.20 | 24.90 | 24.97 | 12,850 | +0.07(+0.28%) |
Apr 19, 2024 | 24.79 | 25.06 | 24.74 | 24.90 | 17,125 | +0.08(+0.32%) |
Apr 18, 2024 | 25.04 | 25.10 | 24.82 | 24.82 | 12,677 | -0.19(-0.75%) |
Apr 17, 2024 | 24.88 | 25.06 | 24.63 | 25.01 | 14,372 | +0.34(+1.39%) |
Apr 16, 2024 | 24.62 | 24.97 | 24.57 | 24.66 | 22,769 | +0.06(+0.24%) |
Apr 15, 2024 | 25.10 | 25.10 | 24.58 | 24.60 | 20,305 | -0.45(-1.79%) |
Apr 12, 2024 | 24.84 | 25.32 | 24.79 | 25.05 | 19,573 | +0.18(+0.73%) |
Apr 11, 2024 | 24.95 | 24.99 | 24.66 | 24.87 | 15,128 | -0.07(-0.28%) |
Apr 10, 2024 | 25.09 | 25.15 | 24.63 | 24.94 | 46,017 | -0.10(-0.39%) |
Apr 09, 2024 | 25.05 | 25.16 | 25.02 | 25.03 | 6,283 | +0.01(+0.04%) |
Apr 08, 2024 | 25.05 | 25.14 | 24.90 | 25.03 | 6,293 | +0.03(+0.12%) |
Apr 05, 2024 | 25.22 | 25.40 | 25.00 | 25.00 | 40,071 | -0.16(-0.62%) |
Apr 04, 2024 | 25.18 | 25.28 | 25.11 | 25.15 | 7,396 | -0.13(-0.51%) |
Apr 03, 2024 | 25.14 | 25.28 | 24.92 | 25.28 | 16,526 | +0.13(+0.51%) |
Apr 02, 2024 | 25.30 | 25.30 | 24.84 | 25.15 | 10,351 | -0.18(-0.70%) |