Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 24.95 | 24.99 | 24.95 | 24.98 | 7,446 | +0.01(+0.05%) |
Jun 27, 2024 | 25.05 | 25.05 | 24.96 | 24.97 | 9,775 | -0.01(-0.03%) |
Jun 26, 2024 | 24.96 | 25.01 | 24.96 | 24.98 | 18,772 | -0.00(-0.01%) |
Jun 25, 2024 | 25.00 | 25.01 | 24.98 | 24.98 | 8,120 | -0.01(-0.04%) |
Jun 24, 2024 | 25.02 | 25.02 | 24.98 | 24.99 | 6,034 | -0.03(-0.12%) |
Jun 21, 2024 | 25.01 | 25.02 | 25.00 | 25.02 | 1,350 | +0.04(+0.16%) |
Jun 20, 2024 | 25.00 | 25.00 | 24.96 | 24.98 | 8,006 | -0.01(-0.04%) |
Jun 18, 2024 | 25.05 | 25.05 | 24.97 | 24.99 | 7,295 | -0.01(-0.04%) |
Jun 17, 2024 | 25.04 | 25.06 | 24.98 | 25.00 | 2,881 | +0.01(+0.04%) |
Jun 14, 2024 | 25.03 | 25.04 | 24.97 | 24.99 | 13,479 | -0.03(-0.12%) |
Jun 13, 2024 | 25.07 | 25.07 | 25.00 | 25.02 | 3,682 | +0.04(+0.16%) |
Jun 12, 2024 | 25.08 | 25.08 | 24.96 | 24.98 | 13,758 | -0.07(-0.28%) |
Jun 11, 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 2,060 | -0.02(-0.08%) |
Jun 10, 2024 | 24.98 | 25.10 | 24.98 | 25.07 | 4,365 | +0.15(+0.59%) |
Jun 07, 2024 | 24.92 | 24.96 | 24.83 | 24.92 | 10,405 | +0.01(+0.04%) |
Jun 06, 2024 | 24.97 | 25.00 | 24.83 | 24.91 | 31,612 | -0.06(-0.24%) |
Jun 05, 2024 | 24.99 | 24.99 | 24.97 | 24.97 | 1,769 | -0.03(-0.12%) |
Jun 04, 2024 | 24.94 | 25.28 | 24.94 | 25.00 | 5,506 | +0.07(+0.30%) |
Jun 03, 2024 | 24.85 | 24.93 | 24.82 | 24.93 | 3,243 | +0.07(+0.30%) |
May 31, 2024 | 24.83 | 24.85 | 24.83 | 24.85 | 8,599 | +0.04(+0.14%) |
May 30, 2024 | 24.85 | 24.85 | 24.73 | 24.82 | 5,032 | -0.03(-0.10%) |
May 29, 2024 | 24.84 | 24.88 | 24.79 | 24.84 | 4,949 | +0.00(+0.00%) |
May 28, 2024 | 24.93 | 24.93 | 24.80 | 24.84 | 7,097 | +0.06(+0.24%) |
May 24, 2024 | 24.78 | 24.78 | 24.73 | 24.78 | 4,230 | +0.00(+0.00%) |
May 23, 2024 | 24.79 | 24.83 | 24.78 | 24.78 | 7,498 | -0.04(-0.16%) |
May 22, 2024 | 24.83 | 24.83 | 24.78 | 24.82 | 5,337 | -0.01(-0.04%) |
May 21, 2024 | 24.83 | 24.83 | 24.82 | 24.83 | 6,526 | -0.00(-0.00%) |
May 20, 2024 | 24.93 | 24.93 | 24.83 | 24.83 | 13,755 | -0.09(-0.36%) |
May 17, 2024 | 24.86 | 24.98 | 24.84 | 24.92 | 16,377 | -0.01(-0.04%) |
May 16, 2024 | 24.85 | 24.99 | 24.85 | 24.93 | 4,762 | +0.03(+0.11%) |
May 15, 2024 | 24.79 | 24.91 | 24.79 | 24.91 | 4,227 | +0.07(+0.29%) |
May 14, 2024 | 24.83 | 24.84 | 24.81 | 24.83 | 4,708 | +0.01(+0.04%) |
May 13, 2024 | 24.78 | 24.91 | 24.75 | 24.82 | 19,020 | -0.02(-0.08%) |
May 10, 2024 | 24.77 | 24.84 | 24.75 | 24.84 | 19,409 | +0.17(+0.67%) |
May 09, 2024 | 24.69 | 24.75 | 24.67 | 24.68 | 19,482 | +0.01(+0.04%) |
May 08, 2024 | 24.64 | 24.67 | 24.57 | 24.67 | 15,331 | -0.00(-0.01%) |
May 07, 2024 | 24.67 | 24.71 | 24.64 | 24.67 | 12,900 | -0.01(-0.03%) |
May 06, 2024 | 24.69 | 24.72 | 24.67 | 24.68 | 4,408 | -0.01(-0.04%) |
May 03, 2024 | 24.65 | 24.71 | 24.64 | 24.69 | 25,001 | +0.04(+0.18%) |
May 02, 2024 | 24.67 | 24.67 | 24.64 | 24.64 | 3,055 | +0.03(+0.10%) |
May 01, 2024 | 24.67 | 24.67 | 24.57 | 24.62 | 4,383 | +0.03(+0.13%) |
Apr 30, 2024 | 24.55 | 24.64 | 24.55 | 24.59 | 2,565 | -0.00(-0.01%) |
Apr 29, 2024 | 24.59 | 24.61 | 24.52 | 24.59 | 7,442 | -0.04(-0.16%) |
Apr 26, 2024 | 24.61 | 24.66 | 24.59 | 24.63 | 4,618 | +0.06(+0.24%) |
Apr 25, 2024 | 24.64 | 24.64 | 24.55 | 24.57 | 4,619 | -0.09(-0.36%) |
Apr 24, 2024 | 24.62 | 24.72 | 24.62 | 24.66 | 5,910 | -0.01(-0.04%) |
Apr 23, 2024 | 24.65 | 24.67 | 24.60 | 24.67 | 15,229 | +0.07(+0.28%) |
Apr 22, 2024 | 24.54 | 24.62 | 24.51 | 24.60 | 9,633 | +0.05(+0.20%) |
Apr 19, 2024 | 24.57 | 24.57 | 24.52 | 24.55 | 9,387 | -0.02(-0.08%) |
Apr 18, 2024 | 24.47 | 24.57 | 24.42 | 24.57 | 23,279 | +0.12(+0.48%) |
Apr 17, 2024 | 24.47 | 24.48 | 24.40 | 24.45 | 14,886 | +0.00(+0.01%) |
Apr 16, 2024 | 24.40 | 24.47 | 24.21 | 24.45 | 31,788 | +0.09(+0.36%) |
Apr 15, 2024 | 24.52 | 24.53 | 24.33 | 24.36 | 34,953 | -0.13(-0.52%) |
Apr 12, 2024 | 24.51 | 24.52 | 24.42 | 24.49 | 32,096 | -0.04(-0.16%) |