Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.29 | 25.32 | 25.25 | 25.25 | 5,290,010 | -0.20(-0.79%) |
May 17, 2024 | 25.36 | 25.49 | 25.35 | 25.45 | 8,328,969 | +0.38(+1.52%) |
May 16, 2024 | 25.06 | 25.12 | 25.02 | 25.07 | 6,081,838 | +0.01(+0.04%) |
May 15, 2024 | 25.03 | 25.09 | 24.97 | 25.06 | 4,393,254 | -0.02(-0.08%) |
May 14, 2024 | 25.08 | 25.11 | 25.06 | 25.08 | 2,296,883 | -0.08(-0.32%) |
May 13, 2024 | 25.16 | 25.23 | 25.15 | 25.16 | 4,130,577 | -0.01(-0.04%) |
May 10, 2024 | 25.23 | 25.25 | 25.14 | 25.17 | 3,407,982 | -0.15(-0.59%) |
May 09, 2024 | 25.24 | 25.33 | 25.20 | 25.32 | 5,534,043 | +0.39(+1.56%) |
May 08, 2024 | 24.86 | 24.96 | 24.84 | 24.93 | 1,735,276 | -0.23(-0.91%) |
May 07, 2024 | 25.16 | 25.19 | 25.12 | 25.16 | 2,189,079 | -0.07(-0.28%) |
May 06, 2024 | 25.35 | 25.36 | 25.23 | 25.23 | 3,460,732 | -0.15(-0.59%) |
May 03, 2024 | 25.43 | 25.45 | 25.32 | 25.38 | 5,139,857 | +0.05(+0.20%) |
May 02, 2024 | 24.97 | 25.36 | 24.97 | 25.33 | 5,626,304 | +0.66(+2.68%) |
May 01, 2024 | 24.63 | 24.77 | 24.63 | 24.67 | 1,993,276 | +0.03(+0.12%) |
Apr 30, 2024 | 24.66 | 24.70 | 24.62 | 24.64 | 6,253,853 | -0.29(-1.16%) |
Apr 29, 2024 | 24.80 | 24.94 | 24.79 | 24.93 | 3,772,616 | +0.41(+1.67%) |
Apr 26, 2024 | 24.46 | 24.53 | 24.46 | 24.52 | 3,545,099 | +0.38(+1.57%) |
Apr 25, 2024 | 24.02 | 24.15 | 23.98 | 24.14 | 1,366,639 | +0.15(+0.63%) |
Apr 24, 2024 | 24.02 | 24.02 | 23.94 | 23.99 | 4,131,201 | -0.01(-0.04%) |
Apr 23, 2024 | 23.94 | 24.00 | 23.92 | 24.00 | 11,536,462 | -0.17(-0.70%) |
Apr 22, 2024 | 24.10 | 24.20 | 24.10 | 24.17 | 1,757,391 | -0.13(-0.53%) |
Apr 19, 2024 | 24.22 | 24.30 | 24.21 | 24.30 | 5,266,123 | -0.08(-0.33%) |
Apr 18, 2024 | 24.36 | 24.46 | 24.36 | 24.38 | 2,499,685 | +0.03(+0.12%) |
Apr 17, 2024 | 24.37 | 24.42 | 24.28 | 24.35 | 5,750,869 | +0.38(+1.59%) |
Apr 16, 2024 | 23.91 | 24.01 | 23.87 | 23.97 | 4,056,445 | -0.20(-0.83%) |
Apr 15, 2024 | 24.21 | 24.23 | 24.12 | 24.17 | 4,132,750 | +0.58(+2.46%) |
Apr 12, 2024 | 23.70 | 23.70 | 23.58 | 23.59 | 2,911,574 | -0.35(-1.46%) |
Apr 11, 2024 | 23.95 | 23.98 | 23.85 | 23.94 | 4,164,047 | +0.10(+0.42%) |
Apr 10, 2024 | 23.81 | 23.87 | 23.79 | 23.84 | 2,493,647 | -0.42(-1.73%) |
Apr 09, 2024 | 24.22 | 24.28 | 24.19 | 24.26 | 1,649,098 | +0.03(+0.12%) |
Apr 08, 2024 | 24.30 | 24.33 | 24.20 | 24.23 | 8,018,552 | -0.17(-0.70%) |
Apr 05, 2024 | 24.43 | 24.44 | 24.35 | 24.40 | 2,398,699 | -0.11(-0.45%) |
Apr 04, 2024 | 24.61 | 24.64 | 24.49 | 24.51 | 2,372,592 | +0.02(+0.08%) |
Apr 03, 2024 | 24.42 | 24.52 | 24.39 | 24.49 | 1,897,783 | -0.02(-0.08%) |
Apr 02, 2024 | 24.44 | 24.55 | 24.44 | 24.51 | 3,823,320 | -0.02(-0.08%) |
Apr 01, 2024 | 24.50 | 24.57 | 24.46 | 24.53 | 2,340,642 | +0.46(+1.91%) |
Mar 28, 2024 | 24.10 | 24.16 | 24.06 | 24.07 | 3,308,152 | +0.12(+0.50%) |
Mar 27, 2024 | 23.88 | 23.97 | 23.86 | 23.95 | 2,056,809 | -0.25(-1.03%) |
Mar 26, 2024 | 24.22 | 24.22 | 24.18 | 24.20 | 1,094,315 | +0.06(+0.25%) |
Mar 25, 2024 | 24.11 | 24.18 | 24.10 | 24.14 | 1,408,406 | +0.00(+0.00%) |
Mar 22, 2024 | 24.16 | 24.21 | 24.14 | 24.14 | 1,875,562 | -0.39(-1.59%) |
Mar 21, 2024 | 24.56 | 24.62 | 24.52 | 24.53 | 2,188,466 | -0.17(-0.69%) |
Mar 20, 2024 | 24.65 | 24.75 | 24.64 | 24.70 | 1,802,246 | +0.06(+0.24%) |
Mar 19, 2024 | 24.70 | 24.70 | 24.61 | 24.64 | 2,084,835 | -0.15(-0.61%) |
Mar 18, 2024 | 24.84 | 24.85 | 24.76 | 24.79 | 2,687,941 | +0.18(+0.73%) |
Mar 15, 2024 | 24.68 | 24.68 | 24.57 | 24.61 | 2,150,871 | +0.15(+0.61%) |
Mar 14, 2024 | 24.55 | 24.55 | 24.43 | 24.46 | 2,250,983 | -0.14(-0.57%) |
Mar 13, 2024 | 24.62 | 24.71 | 24.60 | 24.60 | 1,493,767 | -0.19(-0.77%) |
Mar 12, 2024 | 24.86 | 24.86 | 24.73 | 24.79 | 8,331,289 | -0.10(-0.40%) |
Mar 11, 2024 | 24.73 | 24.91 | 24.73 | 24.89 | 9,697,723 | +0.55(+2.26%) |
Mar 08, 2024 | 24.30 | 24.39 | 24.30 | 24.34 | 2,095,587 | +0.05(+0.21%) |
Mar 07, 2024 | 24.23 | 24.32 | 24.21 | 24.29 | 1,756,553 | -0.12(-0.49%) |
Mar 06, 2024 | 24.42 | 24.45 | 24.36 | 24.41 | 4,612,127 | +0.08(+0.33%) |
Mar 05, 2024 | 24.37 | 24.43 | 24.31 | 24.33 | 5,025,573 | +0.09(+0.37%) |
Mar 04, 2024 | 24.13 | 24.27 | 24.13 | 24.24 | 5,600,575 | -0.05(-0.21%) |