Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2025 | 24.13 | 24.19 | 24.06 | 24.13 | 269,830 | +0.07(+0.29%) |
Jun 11, 2025 | 24.07 | 24.11 | 23.99 | 24.06 | 272,117 | -0.06(-0.25%) |
Jun 10, 2025 | 24.15 | 24.15 | 24.03 | 24.12 | 251,191 | +0.02(+0.08%) |
Jun 09, 2025 | 24.06 | 24.10 | 23.98 | 24.10 | 162,084 | +0.16(+0.67%) |
Jun 06, 2025 | 24.02 | 24.07 | 23.94 | 23.94 | 197,380 | -0.14(-0.58%) |
Jun 05, 2025 | 24.08 | 24.11 | 24.03 | 24.08 | 203,890 | +0.01(+0.04%) |
Jun 04, 2025 | 24.04 | 24.13 | 24.00 | 24.07 | 325,863 | +0.03(+0.12%) |
Jun 03, 2025 | 24.04 | 24.04 | 23.94 | 24.04 | 298,598 | +0.00(+0.00%) |
Jun 02, 2025 | 24.07 | 24.07 | 23.95 | 24.04 | 434,575 | -0.12(-0.50%) |
May 30, 2025 | 24.18 | 24.19 | 24.11 | 24.16 | 260,686 | -0.01(-0.04%) |
May 29, 2025 | 24.17 | 24.20 | 24.11 | 24.17 | 365,362 | -0.06(-0.25%) |
May 28, 2025 | 24.20 | 24.23 | 24.08 | 24.23 | 195,831 | +0.02(+0.08%) |
May 27, 2025 | 24.10 | 24.21 | 24.04 | 24.21 | 128,166 | +0.13(+0.54%) |
May 23, 2025 | 24.07 | 24.08 | 24.00 | 24.08 | 156,999 | +0.00(+0.00%) |
May 22, 2025 | 24.04 | 24.08 | 23.93 | 24.08 | 174,146 | -0.03(-0.12%) |
May 21, 2025 | 24.18 | 24.18 | 24.01 | 24.11 | 225,500 | -0.07(-0.29%) |
May 20, 2025 | 24.11 | 24.20 | 24.07 | 24.18 | 392,941 | +0.08(+0.33%) |
May 19, 2025 | 24.02 | 24.18 | 24.02 | 24.10 | 300,840 | -0.10(-0.41%) |
May 16, 2025 | 24.23 | 24.23 | 24.13 | 24.20 | 130,957 | -0.01(-0.04%) |
May 15, 2025 | 24.21 | 24.23 | 24.05 | 24.21 | 327,432 | +0.11(+0.46%) |
May 14, 2025 | 24.19 | 24.19 | 24.05 | 24.10 | 436,801 | -0.07(-0.29%) |
May 13, 2025 | 24.17 | 24.17 | 24.09 | 24.17 | 221,383 | +0.05(+0.21%) |
May 12, 2025 | 24.11 | 24.14 | 24.06 | 24.12 | 241,234 | -0.07(-0.29%) |
May 09, 2025 | 24.17 | 24.20 | 24.09 | 24.19 | 370,737 | +0.03(+0.12%) |
May 08, 2025 | 24.20 | 24.20 | 24.10 | 24.16 | 185,726 | -0.01(-0.04%) |
May 07, 2025 | 24.16 | 24.20 | 24.07 | 24.17 | 131,251 | +0.03(+0.12%) |
May 06, 2025 | 24.11 | 24.14 | 24.02 | 24.14 | 164,905 | +0.04(+0.17%) |
May 05, 2025 | 24.06 | 24.14 | 24.01 | 24.10 | 224,620 | +0.01(+0.04%) |
May 02, 2025 | 24.14 | 24.14 | 24.06 | 24.09 | 263,440 | -0.07(-0.29%) |
May 01, 2025 | 24.21 | 24.21 | 24.09 | 24.16 | 1,679,167 | -0.02(-0.07%) |
Apr 30, 2025 | 24.08 | 24.18 | 24.06 | 24.18 | 231,759 | +0.10(+0.41%) |
Apr 29, 2025 | 24.06 | 24.08 | 23.98 | 24.08 | 169,278 | +0.02(+0.08%) |
Apr 28, 2025 | 24.06 | 24.08 | 23.94 | 24.06 | 267,135 | +0.03(+0.12%) |
Apr 25, 2025 | 23.99 | 24.03 | 23.91 | 24.03 | 118,881 | +0.05(+0.21%) |
Apr 24, 2025 | 23.86 | 23.98 | 23.79 | 23.98 | 210,931 | +0.13(+0.54%) |
Apr 23, 2025 | 23.91 | 23.98 | 23.69 | 23.85 | 218,985 | +0.16(+0.67%) |
Apr 22, 2025 | 23.79 | 23.79 | 23.56 | 23.69 | 236,102 | -0.01(-0.04%) |
Apr 21, 2025 | 23.91 | 23.91 | 23.60 | 23.70 | 364,365 | -0.10(-0.42%) |
Apr 17, 2025 | 23.92 | 23.94 | 23.76 | 23.80 | 310,450 | +0.03(+0.13%) |
Apr 16, 2025 | 23.80 | 23.91 | 23.77 | 23.77 | 323,188 | +0.00(+0.00%) |
Apr 15, 2025 | 23.77 | 23.86 | 23.76 | 23.77 | 322,530 | +0.03(+0.13%) |
Apr 14, 2025 | 23.71 | 23.81 | 23.54 | 23.74 | 334,759 | +0.26(+1.10%) |
Apr 11, 2025 | 23.57 | 23.62 | 23.33 | 23.48 | 1,010,067 | -0.28(-1.19%) |
Apr 10, 2025 | 23.90 | 24.03 | 23.61 | 23.76 | 418,879 | +0.17(+0.74%) |
Apr 09, 2025 | 23.22 | 23.94 | 22.96 | 23.59 | 1,228,695 | -0.09(-0.38%) |
Apr 08, 2025 | 23.85 | 23.87 | 23.57 | 23.68 | 276,046 | -0.39(-1.61%) |
Apr 07, 2025 | 24.28 | 24.47 | 23.99 | 24.07 | 248,367 | -0.44(-1.79%) |
Apr 04, 2025 | 24.61 | 24.61 | 24.45 | 24.51 | 250,967 | +0.07(+0.29%) |
Apr 03, 2025 | 24.45 | 24.49 | 24.38 | 24.44 | 220,789 | +0.08(+0.33%) |
Apr 02, 2025 | 24.39 | 24.39 | 24.27 | 24.36 | 167,995 | -0.01(-0.04%) |