Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 25.01 | 25.06 | 24.98 | 24.99 | 24,288 | +0.00(+0.00%) |
May 24, 2024 | 25.00 | 25.02 | 24.98 | 24.99 | 2,547 | +0.02(+0.10%) |
May 23, 2024 | 25.00 | 25.04 | 24.93 | 24.97 | 20,646 | -0.04(-0.16%) |
May 22, 2024 | 25.06 | 25.06 | 24.99 | 25.00 | 5,966 | -0.02(-0.08%) |
May 21, 2024 | 24.98 | 25.07 | 24.98 | 25.02 | 22,265 | +0.04(+0.18%) |
May 20, 2024 | 25.01 | 25.05 | 24.98 | 24.98 | 18,201 | +0.01(+0.04%) |
May 17, 2024 | 25.00 | 25.01 | 24.97 | 24.97 | 16,394 | -0.02(-0.09%) |
May 16, 2024 | 24.97 | 25.02 | 24.97 | 24.99 | 5,723 | -0.01(-0.03%) |
May 15, 2024 | 24.97 | 25.01 | 24.97 | 25.00 | 4,287 | +0.09(+0.34%) |
May 14, 2024 | 24.91 | 24.91 | 24.86 | 24.91 | 2,923 | +0.05(+0.21%) |
May 13, 2024 | 24.86 | 24.90 | 24.85 | 24.86 | 36,621 | -0.01(-0.05%) |
May 10, 2024 | 24.86 | 24.89 | 24.85 | 24.87 | 6,256 | +0.02(+0.09%) |
May 09, 2024 | 24.81 | 24.86 | 24.81 | 24.85 | 13,368 | +0.04(+0.17%) |
May 08, 2024 | 24.81 | 24.84 | 24.79 | 24.81 | 10,670 | -0.01(-0.05%) |
May 07, 2024 | 24.86 | 24.86 | 24.78 | 24.82 | 3,492 | +0.01(+0.06%) |
May 06, 2024 | 24.76 | 24.83 | 24.76 | 24.81 | 20,545 | +0.06(+0.24%) |
May 03, 2024 | 24.75 | 24.75 | 24.73 | 24.75 | 5,485 | +0.13(+0.53%) |
May 02, 2024 | 24.57 | 24.64 | 24.57 | 24.62 | 6,580 | +0.08(+0.32%) |
May 01, 2024 | 24.56 | 24.63 | 24.54 | 24.54 | 42,540 | -0.02(-0.08%) |
Apr 30, 2024 | 24.64 | 24.66 | 24.56 | 24.56 | 27,371 | -0.10(-0.41%) |
Apr 29, 2024 | 24.67 | 24.67 | 24.63 | 24.66 | 12,981 | +0.01(+0.02%) |
Apr 26, 2024 | 24.64 | 24.69 | 24.62 | 24.65 | 26,279 | +0.06(+0.24%) |
Apr 25, 2024 | 24.51 | 24.59 | 24.50 | 24.59 | 24,574 | -0.07(-0.27%) |
Apr 24, 2024 | 24.62 | 24.66 | 24.60 | 24.66 | 3,012 | -0.01(-0.04%) |
Apr 23, 2024 | 24.64 | 24.67 | 24.58 | 24.67 | 9,486 | +0.09(+0.37%) |
Apr 22, 2024 | 24.53 | 24.61 | 24.51 | 24.58 | 15,677 | +0.07(+0.29%) |
Apr 19, 2024 | 24.54 | 24.55 | 24.50 | 24.51 | 1,529 | -0.05(-0.19%) |
Apr 18, 2024 | 24.63 | 24.63 | 24.56 | 24.56 | 7,311 | -0.05(-0.22%) |
Apr 17, 2024 | 24.62 | 24.66 | 24.58 | 24.61 | 3,166 | -0.01(-0.04%) |
Apr 16, 2024 | 24.59 | 24.62 | 24.59 | 24.62 | 3,204 | -0.03(-0.12%) |
Apr 15, 2024 | 24.70 | 24.71 | 24.58 | 24.65 | 20,443 | -0.04(-0.18%) |
Apr 12, 2024 | 24.75 | 24.75 | 24.66 | 24.69 | 24,894 | -0.08(-0.30%) |
Apr 11, 2024 | 24.71 | 24.77 | 24.68 | 24.77 | 14,750 | +0.05(+0.20%) |
Apr 10, 2024 | 24.75 | 24.75 | 24.70 | 24.72 | 23,835 | -0.14(-0.56%) |
Apr 09, 2024 | 24.83 | 24.86 | 24.78 | 24.86 | 19,473 | +0.02(+0.08%) |
Apr 08, 2024 | 24.82 | 24.84 | 24.79 | 24.84 | 14,523 | +0.03(+0.12%) |
Apr 05, 2024 | 24.80 | 24.85 | 24.80 | 24.81 | 13,806 | +0.00(+0.00%) |
Apr 04, 2024 | 24.84 | 24.90 | 24.78 | 24.81 | 25,623 | -0.03(-0.12%) |
Apr 03, 2024 | 24.84 | 24.84 | 24.80 | 24.84 | 134,024 | +0.00(+0.00%) |
Apr 02, 2024 | 24.83 | 24.84 | 24.78 | 24.84 | 14,559 | +0.00(+0.00%) |
Apr 01, 2024 | 25.49 | 25.49 | 24.83 | 24.84 | 16,293 | -0.06(-0.24%) |
Mar 28, 2024 | 24.85 | 24.90 | 24.83 | 24.90 | 26,797 | +0.03(+0.12%) |
Mar 27, 2024 | 24.87 | 24.89 | 24.84 | 24.87 | 5,230 | +0.04(+0.16%) |
Mar 26, 2024 | 24.89 | 24.90 | 24.83 | 24.83 | 84,405 | -0.01(-0.04%) |
Mar 25, 2024 | 24.88 | 24.89 | 24.84 | 24.84 | 21,297 | -0.02(-0.08%) |
Mar 22, 2024 | 24.85 | 24.90 | 24.85 | 24.86 | 4,290 | +0.01(+0.04%) |
Mar 21, 2024 | 24.93 | 24.97 | 24.85 | 24.85 | 13,343 | +0.02(+0.08%) |
Mar 20, 2024 | 24.78 | 24.88 | 24.78 | 24.83 | 17,301 | +0.07(+0.28%) |
Mar 19, 2024 | 24.73 | 24.78 | 24.72 | 24.76 | 7,377 | +0.03(+0.12%) |
Mar 18, 2024 | 24.75 | 24.78 | 24.73 | 24.73 | 22,105 | +0.02(+0.08%) |
Mar 15, 2024 | 24.72 | 24.77 | 24.70 | 24.71 | 41,558 | -0.03(-0.12%) |
Mar 14, 2024 | 24.78 | 24.79 | 24.73 | 24.74 | 15,148 | -0.03(-0.12%) |
Mar 13, 2024 | 24.85 | 24.87 | 24.77 | 24.77 | 17,720 | -0.02(-0.08%) |
Mar 12, 2024 | 24.87 | 24.87 | 24.75 | 24.79 | 29,956 | +0.04(+0.16%) |
Mar 11, 2024 | 24.80 | 24.80 | 24.74 | 24.75 | 14,836 | -0.02(-0.08%) |
Mar 08, 2024 | 24.80 | 24.90 | 24.77 | 24.77 | 28,553 | -0.02(-0.08%) |
Mar 07, 2024 | 24.79 | 24.85 | 24.74 | 24.79 | 107,585 | +0.09(+0.36%) |
Mar 06, 2024 | 24.71 | 24.78 | 24.70 | 24.70 | 66,692 | +0.04(+0.16%) |
Mar 05, 2024 | 24.75 | 24.75 | 24.66 | 24.66 | 67,319 | -0.09(-0.36%) |
Mar 04, 2024 | 24.75 | 24.79 | 24.71 | 24.75 | 70,521 | -0.03(-0.12%) |
Mar 01, 2024 | 24.70 | 24.78 | 24.70 | 24.78 | 59,938 | +0.07(+0.28%) |
Feb 29, 2024 | 24.67 | 24.71 | 24.64 | 24.71 | 27,936 | +0.04(+0.16%) |
Feb 28, 2024 | 24.67 | 24.67 | 24.63 | 24.67 | 3,134 | +0.02(+0.08%) |
Feb 27, 2024 | 24.61 | 24.69 | 24.61 | 24.65 | 143,461 | +0.04(+0.16%) |
Feb 26, 2024 | 24.65 | 24.70 | 24.60 | 24.61 | 25,832 | -0.08(-0.32%) |
Feb 23, 2024 | 24.73 | 24.73 | 24.64 | 24.69 | 36,747 | +0.02(+0.08%) |
Feb 22, 2024 | 24.68 | 24.69 | 24.60 | 24.67 | 39,541 | +0.10(+0.41%) |
Feb 21, 2024 | 24.57 | 24.58 | 24.50 | 24.57 | 60,420 | -0.02(-0.08%) |
Feb 20, 2024 | 24.73 | 24.73 | 24.53 | 24.59 | 48,122 | -0.02(-0.08%) |
Feb 16, 2024 | 24.58 | 24.64 | 24.55 | 24.61 | 56,237 | -0.05(-0.20%) |
Feb 15, 2024 | 24.64 | 24.66 | 24.58 | 24.66 | 70,065 | +0.06(+0.24%) |
Feb 14, 2024 | 24.57 | 24.61 | 24.51 | 24.60 | 42,073 | +0.09(+0.37%) |
Feb 13, 2024 | 24.60 | 24.60 | 24.46 | 24.51 | 42,692 | -0.16(-0.65%) |
Feb 12, 2024 | 24.66 | 24.71 | 24.65 | 24.67 | 70,523 | +0.02(+0.08%) |
Feb 09, 2024 | 24.63 | 24.67 | 24.60 | 24.65 | 27,638 | +0.02(+0.08%) |
Feb 08, 2024 | 24.70 | 24.70 | 24.60 | 24.63 | 37,500 | -0.01(-0.02%) |
Feb 07, 2024 | 24.61 | 24.67 | 24.60 | 24.64 | 20,861 | +0.05(+0.20%) |
Feb 06, 2024 | 24.61 | 24.61 | 24.55 | 24.58 | 22,236 | +0.04(+0.14%) |
Feb 05, 2024 | 24.62 | 24.62 | 24.51 | 24.55 | 9,724 | -0.06(-0.25%) |
Feb 02, 2024 | 24.66 | 24.66 | 24.57 | 24.61 | 61,508 | +0.00(+0.02%) |
Feb 01, 2024 | 24.57 | 24.63 | 24.51 | 24.61 | 53,451 | +0.08(+0.34%) |
Jan 31, 2024 | 24.62 | 24.62 | 24.50 | 24.52 | 49,251 | -0.04(-0.16%) |
Jan 30, 2024 | 24.61 | 24.61 | 24.54 | 24.56 | 6,429 | -0.00(-0.02%) |
Jan 29, 2024 | 24.57 | 24.62 | 24.52 | 24.56 | 16,607 | +0.03(+0.12%) |
Jan 26, 2024 | 24.56 | 24.58 | 24.50 | 24.54 | 14,444 | -0.02(-0.10%) |
Jan 25, 2024 | 24.56 | 24.58 | 24.49 | 24.56 | 40,924 | +0.04(+0.16%) |
Jan 24, 2024 | 24.49 | 24.56 | 24.49 | 24.52 | 24,275 | +0.03(+0.12%) |
Jan 23, 2024 | 24.43 | 24.51 | 24.43 | 24.49 | 44,610 | +0.02(+0.09%) |
Jan 22, 2024 | 24.63 | 24.63 | 24.44 | 24.47 | 44,227 | +0.01(+0.04%) |
Jan 19, 2024 | 24.43 | 24.47 | 24.35 | 24.46 | 67,457 | +0.06(+0.26%) |
Jan 18, 2024 | 24.49 | 24.49 | 24.32 | 24.40 | 95,260 | +0.07(+0.28%) |
Jan 17, 2024 | 24.35 | 24.40 | 24.26 | 24.33 | 95,983 | -0.06(-0.26%) |
Jan 16, 2024 | 24.42 | 24.43 | 24.33 | 24.39 | 206,124 | -0.05(-0.20%) |
Jan 12, 2024 | 24.43 | 24.48 | 24.39 | 24.44 | 60,830 | +0.04(+0.16%) |
Jan 11, 2024 | 24.46 | 24.46 | 24.33 | 24.40 | 62,770 | +0.01(+0.04%) |
Jan 10, 2024 | 24.43 | 24.43 | 24.33 | 24.39 | 91,591 | +0.10(+0.41%) |
Jan 09, 2024 | 24.36 | 24.36 | 24.29 | 24.29 | 48,976 | -0.07(-0.29%) |
Jan 08, 2024 | 24.31 | 24.36 | 24.24 | 24.36 | 230,144 | +0.08(+0.34%) |
Jan 05, 2024 | 24.26 | 24.34 | 24.24 | 24.28 | 83,440 | +0.01(+0.03%) |
Jan 04, 2024 | 24.31 | 24.33 | 24.25 | 24.27 | 325,048 | -0.03(-0.12%) |
Jan 03, 2024 | 24.27 | 24.40 | 24.24 | 24.30 | 180,685 | -0.05(-0.21%) |