Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 25.05 | 25.17 | 25.01 | 25.05 | 14,222 | +0.01(+0.04%) |
Jun 24, 2024 | 25.12 | 25.12 | 25.03 | 25.04 | 8,264 | -0.00(-0.01%) |
Jun 21, 2024 | 25.02 | 25.05 | 25.01 | 25.04 | 10,822 | +0.04(+0.17%) |
Jun 20, 2024 | 25.01 | 25.07 | 25.00 | 25.00 | 39,030 | -0.04(-0.16%) |
Jun 18, 2024 | 25.05 | 25.06 | 25.00 | 25.04 | 47,909 | -0.01(-0.04%) |
Jun 17, 2024 | 25.06 | 25.06 | 25.02 | 25.05 | 4,103 | -0.01(-0.04%) |
Jun 14, 2024 | 25.06 | 25.10 | 25.05 | 25.06 | 7,057 | +0.01(+0.04%) |
Jun 13, 2024 | 25.11 | 25.14 | 25.05 | 25.05 | 7,488 | -0.06(-0.24%) |
Jun 12, 2024 | 25.07 | 25.14 | 25.07 | 25.11 | 5,644 | +0.01(+0.04%) |
Jun 11, 2024 | 25.07 | 25.12 | 25.07 | 25.10 | 2,947 | -0.04(-0.14%) |
Jun 10, 2024 | 25.07 | 25.14 | 25.05 | 25.14 | 9,563 | +0.06(+0.22%) |
Jun 07, 2024 | 25.09 | 25.11 | 25.07 | 25.08 | 8,097 | -0.03(-0.12%) |
Jun 06, 2024 | 25.11 | 25.11 | 25.08 | 25.11 | 5,006 | +0.00(+0.00%) |
Jun 05, 2024 | 25.18 | 25.18 | 25.09 | 25.11 | 4,730 | +0.01(+0.04%) |
Jun 04, 2024 | 25.17 | 25.18 | 25.10 | 25.10 | 18,905 | -0.04(-0.16%) |
Jun 03, 2024 | 25.21 | 25.21 | 25.10 | 25.14 | 14,423 | -0.00(-0.02%) |
May 31, 2024 | 24.95 | 25.14 | 24.91 | 25.14 | 54,475 | +0.24(+0.94%) |
May 30, 2024 | 24.92 | 24.94 | 24.91 | 24.91 | 1,500 | -0.00(-0.01%) |
May 29, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 1,136 | +0.01(+0.02%) |
May 28, 2024 | 24.98 | 24.98 | 24.86 | 24.91 | 7,309 | +0.05(+0.19%) |
May 24, 2024 | 24.84 | 24.87 | 24.84 | 24.86 | 1,219 | +0.02(+0.08%) |
May 23, 2024 | 24.87 | 24.89 | 24.84 | 24.84 | 3,053 | +0.00(+0.00%) |
May 22, 2024 | 24.82 | 24.89 | 24.82 | 24.84 | 5,870 | -0.04(-0.16%) |
May 21, 2024 | 24.88 | 24.89 | 24.84 | 24.88 | 4,658 | -0.00(-0.00%) |
May 20, 2024 | 24.86 | 24.89 | 24.79 | 24.88 | 8,913 | -0.01(-0.04%) |
May 17, 2024 | 24.87 | 24.89 | 24.84 | 24.89 | 6,472 | +0.10(+0.40%) |
May 16, 2024 | 24.71 | 24.79 | 24.68 | 24.79 | 2,004 | +0.06(+0.24%) |
May 15, 2024 | 24.76 | 24.76 | 24.71 | 24.73 | 4,693 | +0.09(+0.36%) |
May 14, 2024 | 24.61 | 24.78 | 24.60 | 24.64 | 10,384 | +0.00(+0.00%) |
May 13, 2024 | 24.76 | 24.76 | 24.60 | 24.64 | 10,949 | -0.05(-0.20%) |
May 10, 2024 | 24.72 | 24.72 | 24.69 | 24.69 | 2,168 | -0.07(-0.28%) |
May 08, 2024 | 24.76 | 810 | +0.04(+0.18%) | |||
May 07, 2024 | 24.67 | 24.79 | 24.67 | 24.72 | 3,489 | +0.03(+0.13%) |
May 06, 2024 | 24.79 | 24.79 | 24.68 | 24.68 | 30,928 | -0.11(-0.43%) |
May 03, 2024 | 24.77 | 24.84 | 24.75 | 24.79 | 3,765 | +0.05(+0.20%) |
May 02, 2024 | 24.76 | 24.79 | 24.74 | 24.74 | 4,274 | -0.05(-0.20%) |
May 01, 2024 | 24.83 | 24.83 | 24.76 | 24.79 | 3,062 | +0.03(+0.12%) |
Apr 30, 2024 | 24.69 | 24.84 | 24.69 | 24.76 | 9,173 | +0.01(+0.04%) |
Apr 29, 2024 | 24.78 | 24.79 | 24.71 | 24.75 | 8,371 | +0.01(+0.04%) |
Apr 26, 2024 | 24.68 | 24.78 | 24.68 | 24.74 | 5,739 | +0.04(+0.17%) |
Apr 25, 2024 | 24.73 | 24.73 | 24.64 | 24.70 | 23,411 | +0.06(+0.23%) |
Apr 24, 2024 | 24.62 | 24.78 | 24.55 | 24.64 | 7,368 | +0.17(+0.68%) |
Apr 23, 2024 | 24.50 | 24.53 | 24.47 | 24.48 | 5,101 | +0.02(+0.07%) |
Apr 22, 2024 | 24.44 | 24.50 | 24.39 | 24.46 | 11,111 | +0.06(+0.24%) |
Apr 19, 2024 | 24.44 | 24.48 | 24.37 | 24.40 | 8,213 | +0.00(+0.01%) |
Apr 18, 2024 | 24.40 | 24.42 | 24.35 | 24.40 | 16,701 | +0.05(+0.20%) |
Apr 17, 2024 | 24.48 | 24.48 | 24.35 | 24.35 | 20,317 | -0.08(-0.32%) |
Apr 16, 2024 | 24.50 | 24.51 | 24.40 | 24.43 | 17,015 | -0.07(-0.28%) |
Apr 15, 2024 | 24.52 | 24.53 | 24.50 | 24.50 | 5,438 | -0.05(-0.20%) |
Apr 12, 2024 | 24.58 | 24.58 | 24.55 | 24.55 | 1,327 | -0.05(-0.20%) |
Apr 11, 2024 | 24.57 | 24.60 | 24.57 | 24.60 | 5,241 | -0.00(-0.00%) |
Apr 10, 2024 | 24.58 | 24.62 | 24.57 | 24.60 | 15,246 | -0.09(-0.36%) |
Apr 09, 2024 | 24.67 | 24.68 | 24.67 | 24.68 | 764 | -0.01(-0.04%) |
Apr 08, 2024 | 24.63 | 24.70 | 24.63 | 24.69 | 4,350 | +0.00(+0.00%) |
Apr 05, 2024 | 24.69 | 24.69 | 24.62 | 24.69 | 3,020 | +0.04(+0.16%) |
Apr 04, 2024 | 24.69 | 24.69 | 24.65 | 24.65 | 20,896 | -0.05(-0.20%) |
Apr 03, 2024 | 24.60 | 24.70 | 24.60 | 24.70 | 16,021 | +0.02(+0.08%) |
Apr 02, 2024 | 24.69 | 24.69 | 24.68 | 24.68 | 2,384 | +0.01(+0.04%) |