Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 25.43 | 25.44 | 25.35 | 25.36 | 77,531 | -0.11(-0.43%) |
May 24, 2024 | 25.40 | 25.48 | 25.38 | 25.48 | 10,618 | +0.11(+0.43%) |
May 23, 2024 | 25.51 | 25.51 | 25.36 | 25.36 | 7,300 | -0.10(-0.39%) |
May 22, 2024 | 25.50 | 25.50 | 25.46 | 25.47 | 9,939 | -0.09(-0.37%) |
May 21, 2024 | 25.57 | 25.59 | 25.54 | 25.56 | 6,624 | +0.02(+0.08%) |
May 20, 2024 | 25.54 | 25.56 | 25.53 | 25.54 | 4,355 | -0.01(-0.05%) |
May 17, 2024 | 25.53 | 25.56 | 25.52 | 25.55 | 18,374 | +0.01(+0.04%) |
May 16, 2024 | 25.58 | 25.58 | 25.54 | 25.54 | 899 | -0.05(-0.20%) |
May 15, 2024 | 25.55 | 25.62 | 25.54 | 25.59 | 9,575 | +0.14(+0.55%) |
May 14, 2024 | 25.41 | 25.48 | 25.41 | 25.45 | 8,372 | +0.04(+0.16%) |
May 13, 2024 | 25.46 | 25.46 | 25.39 | 25.41 | 8,422 | -0.01(-0.04%) |
May 10, 2024 | 25.43 | 25.43 | 25.39 | 25.42 | 5,558 | -0.04(-0.14%) |
May 09, 2024 | 25.42 | 25.47 | 25.42 | 25.46 | 4,515 | +0.00(+0.00%) |
May 08, 2024 | 25.46 | 25.47 | 25.45 | 25.46 | 7,767 | -0.05(-0.20%) |
May 07, 2024 | 25.53 | 25.58 | 25.48 | 25.51 | 6,090 | +0.02(+0.07%) |
May 06, 2024 | 25.52 | 25.53 | 25.49 | 25.49 | 9,601 | +0.03(+0.10%) |
May 03, 2024 | 25.50 | 25.50 | 25.42 | 25.47 | 8,611 | +0.14(+0.56%) |
May 02, 2024 | 25.19 | 25.34 | 25.19 | 25.32 | 16,837 | +0.14(+0.56%) |
May 01, 2024 | 25.03 | 25.27 | 25.03 | 25.18 | 8,918 | +0.13(+0.53%) |
Apr 30, 2024 | 25.19 | 25.19 | 25.05 | 25.05 | 3,286 | -0.16(-0.63%) |
Apr 29, 2024 | 25.16 | 25.21 | 25.14 | 25.21 | 9,560 | +0.11(+0.43%) |
Apr 26, 2024 | 25.03 | 25.12 | 25.03 | 25.10 | 6,190 | +0.11(+0.43%) |
Apr 25, 2024 | 24.91 | 25.01 | 24.87 | 24.99 | 9,501 | -0.07(-0.29%) |
Apr 24, 2024 | 25.08 | 25.08 | 25.03 | 25.06 | 7,320 | -0.05(-0.20%) |
Apr 23, 2024 | 25.10 | 25.13 | 25.09 | 25.11 | 5,870 | +0.10(+0.40%) |
Apr 22, 2024 | 24.94 | 25.02 | 24.90 | 25.02 | 4,049 | +0.16(+0.64%) |
Apr 19, 2024 | 24.85 | 24.89 | 24.85 | 24.86 | 19,299 | +0.06(+0.25%) |
Apr 18, 2024 | 24.79 | 24.81 | 24.74 | 24.80 | 6,368 | +0.02(+0.08%) |
Apr 17, 2024 | 24.80 | 24.85 | 24.77 | 24.77 | 8,336 | +0.03(+0.13%) |
Apr 16, 2024 | 24.76 | 24.81 | 24.71 | 24.74 | 5,851 | -0.06(-0.23%) |
Apr 15, 2024 | 25.01 | 25.01 | 24.78 | 24.80 | 12,289 | -0.17(-0.68%) |
Apr 12, 2024 | 24.97 | 24.99 | 24.94 | 24.97 | 37,133 | -0.01(-0.04%) |
Apr 11, 2024 | 24.94 | 25.01 | 24.92 | 24.98 | 3,126 | -0.02(-0.08%) |
Apr 10, 2024 | 25.05 | 25.10 | 24.97 | 25.00 | 10,356 | -0.26(-1.04%) |
Apr 09, 2024 | 25.27 | 25.29 | 25.21 | 25.26 | 10,173 | +0.06(+0.22%) |
Apr 08, 2024 | 25.15 | 25.23 | 25.15 | 25.21 | 24,305 | +0.05(+0.20%) |
Apr 05, 2024 | 25.16 | 25.17 | 25.16 | 25.16 | 5,958 | -0.00(-0.02%) |
Apr 04, 2024 | 25.33 | 25.33 | 25.15 | 25.16 | 22,046 | -0.04(-0.14%) |
Apr 03, 2024 | 25.12 | 25.22 | 25.10 | 25.20 | 22,657 | +0.03(+0.11%) |
Apr 02, 2024 | 25.13 | 25.17 | 25.11 | 25.17 | 14,019 | -0.05(-0.18%) |
Apr 01, 2024 | 25.35 | 25.35 | 25.17 | 25.22 | 15,045 | -0.12(-0.46%) |
Mar 28, 2024 | 25.34 | 25.37 | 25.30 | 25.33 | 10,987 | -0.04(-0.16%) |
Mar 27, 2024 | 25.30 | 25.38 | 25.27 | 25.37 | 4,899 | +0.16(+0.63%) |
Mar 26, 2024 | 25.31 | 25.31 | 25.21 | 25.21 | 6,221 | -0.07(-0.27%) |
Mar 25, 2024 | 25.28 | 25.31 | 25.24 | 25.28 | 14,296 | -0.06(-0.23%) |
Mar 22, 2024 | 25.40 | 25.40 | 25.34 | 25.34 | 9,905 | -0.02(-0.08%) |
Mar 21, 2024 | 25.38 | 25.40 | 25.33 | 25.36 | 20,135 | +0.04(+0.17%) |
Mar 20, 2024 | 25.16 | 25.32 | 25.16 | 25.32 | 20,559 | +0.11(+0.42%) |
Mar 19, 2024 | 25.12 | 25.21 | 25.07 | 25.21 | 8,490 | +0.13(+0.51%) |
Mar 18, 2024 | 25.07 | 25.07 | 25.06 | 25.08 | 7,986 | +0.07(+0.28%) |
Mar 15, 2024 | 25.00 | 25.03 | 24.99 | 25.01 | 25,345 | +0.00(+0.00%) |
Mar 14, 2024 | 25.16 | 25.16 | 24.99 | 25.01 | 16,685 | -0.15(-0.58%) |
Mar 13, 2024 | 25.15 | 25.21 | 25.15 | 25.16 | 7,257 | +0.01(+0.05%) |
Mar 12, 2024 | 25.14 | 25.18 | 25.11 | 25.15 | 21,236 | +0.01(+0.03%) |
Mar 11, 2024 | 25.12 | 25.15 | 25.10 | 25.14 | 18,051 | +0.02(+0.07%) |
Mar 08, 2024 | 25.18 | 25.20 | 25.12 | 25.12 | 4,196 | -0.00(-0.02%) |
Mar 07, 2024 | 25.15 | 25.18 | 25.11 | 25.13 | 14,988 | +0.03(+0.11%) |
Mar 06, 2024 | 25.10 | 25.15 | 25.09 | 25.10 | 19,033 | +0.05(+0.18%) |
Mar 05, 2024 | 25.05 | 25.11 | 25.03 | 25.05 | 22,591 | -0.02(-0.09%) |
Mar 04, 2024 | 25.11 | 25.11 | 25.01 | 25.08 | 27,380 | +0.01(+0.05%) |