Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.29 | 25.35 | 25.14 | 25.14 | 2,846,586 | -0.11(-0.43%) |
May 30, 2024 | 25.26 | 25.27 | 25.22 | 25.25 | 634,252 | +0.02(+0.08%) |
May 29, 2024 | 25.32 | 25.32 | 25.21 | 25.23 | 858,176 | -0.09(-0.35%) |
May 28, 2024 | 25.31 | 25.38 | 25.29 | 25.32 | 784,553 | +0.04(+0.16%) |
May 24, 2024 | 25.38 | 25.38 | 25.25 | 25.28 | 384,397 | +0.00(+0.00%) |
May 23, 2024 | 25.30 | 25.34 | 25.26 | 25.28 | 549,050 | -0.05(-0.20%) |
May 22, 2024 | 25.36 | 25.38 | 25.32 | 25.33 | 1,015,522 | -0.08(-0.31%) |
May 21, 2024 | 25.42 | 25.46 | 25.39 | 25.41 | 1,201,538 | +0.04(+0.16%) |
May 20, 2024 | 25.37 | 25.44 | 25.37 | 25.37 | 1,326,103 | -0.05(-0.20%) |
May 17, 2024 | 25.53 | 25.53 | 25.41 | 25.42 | 616,294 | -0.13(-0.51%) |
May 16, 2024 | 25.53 | 25.56 | 25.52 | 25.55 | 656,509 | +0.01(+0.04%) |
May 15, 2024 | 25.55 | 25.56 | 25.53 | 25.54 | 598,083 | +0.08(+0.31%) |
May 14, 2024 | 25.43 | 25.46 | 25.43 | 25.46 | 549,921 | +0.03(+0.12%) |
May 13, 2024 | 25.43 | 25.47 | 25.42 | 25.43 | 486,382 | +0.00(+0.00%) |
May 10, 2024 | 25.44 | 25.44 | 25.41 | 25.43 | 259,974 | -0.01(-0.04%) |
May 09, 2024 | 25.44 | 25.46 | 25.42 | 25.44 | 478,245 | +0.00(+0.00%) |
May 08, 2024 | 25.41 | 25.45 | 25.41 | 25.44 | 432,680 | +0.04(+0.16%) |
May 07, 2024 | 25.37 | 25.45 | 25.33 | 25.40 | 814,623 | +0.13(+0.51%) |
May 06, 2024 | 25.25 | 25.28 | 25.24 | 25.27 | 819,696 | +0.01(+0.04%) |
May 03, 2024 | 25.16 | 25.27 | 25.15 | 25.26 | 1,566,908 | +0.19(+0.76%) |
May 02, 2024 | 25.08 | 25.10 | 25.03 | 25.07 | 586,382 | +0.04(+0.16%) |
May 01, 2024 | 25.10 | 25.10 | 25.00 | 25.03 | 1,316,374 | +0.04(+0.16%) |
Apr 30, 2024 | 25.00 | 25.00 | 24.95 | 24.99 | 531,750 | -0.02(-0.08%) |
Apr 29, 2024 | 24.98 | 25.03 | 24.98 | 25.01 | 644,105 | +0.06(+0.24%) |
Apr 26, 2024 | 25.01 | 25.02 | 24.94 | 24.95 | 597,666 | -0.01(-0.04%) |
Apr 25, 2024 | 25.00 | 25.02 | 24.94 | 24.96 | 769,647 | -0.07(-0.28%) |
Apr 24, 2024 | 25.09 | 25.10 | 25.01 | 25.03 | 1,400,046 | -0.01(-0.04%) |
Apr 23, 2024 | 25.13 | 25.20 | 25.04 | 25.04 | 5,020,870 | -0.09(-0.36%) |
Apr 22, 2024 | 25.16 | 25.18 | 25.12 | 25.13 | 745,990 | -0.02(-0.08%) |
Apr 19, 2024 | 25.26 | 25.26 | 25.12 | 25.15 | 1,280,978 | +0.03(+0.12%) |
Apr 18, 2024 | 25.12 | 25.13 | 25.04 | 25.12 | 591,739 | -0.01(-0.04%) |
Apr 17, 2024 | 25.10 | 25.15 | 25.01 | 25.13 | 526,127 | +0.09(+0.36%) |
Apr 16, 2024 | 25.05 | 25.08 | 24.97 | 25.04 | 889,669 | -0.03(-0.12%) |
Apr 15, 2024 | 25.08 | 25.09 | 25.03 | 25.07 | 655,787 | -0.03(-0.12%) |
Apr 12, 2024 | 25.11 | 25.12 | 25.08 | 25.10 | 431,491 | +0.12(+0.48%) |
Apr 11, 2024 | 25.20 | 25.20 | 24.95 | 24.98 | 1,397,076 | -0.01(-0.04%) |
Apr 10, 2024 | 25.03 | 25.08 | 24.98 | 24.99 | 1,777,751 | -0.22(-0.87%) |
Apr 09, 2024 | 25.26 | 25.26 | 25.14 | 25.21 | 408,386 | +0.07(+0.28%) |
Apr 08, 2024 | 25.09 | 25.16 | 25.07 | 25.14 | 495,352 | +0.06(+0.24%) |
Apr 05, 2024 | 25.13 | 25.15 | 25.07 | 25.08 | 632,499 | -0.11(-0.43%) |
Apr 04, 2024 | 25.20 | 25.20 | 25.17 | 25.19 | 553,913 | +0.02(+0.08%) |
Apr 03, 2024 | 25.17 | 25.18 | 25.06 | 25.17 | 714,199 | -0.06(-0.24%) |
Apr 02, 2024 | 25.28 | 25.29 | 25.19 | 25.23 | 2,079,763 | -0.09(-0.35%) |
Apr 01, 2024 | 25.37 | 25.39 | 25.27 | 25.32 | 780,292 | -0.10(-0.39%) |
Mar 28, 2024 | 25.42 | 25.44 | 25.37 | 25.42 | 640,775 | +0.03(+0.12%) |
Mar 27, 2024 | 25.38 | 25.39 | 25.33 | 25.39 | 749,352 | +0.00(+0.00%) |
Mar 26, 2024 | 25.38 | 25.41 | 25.32 | 25.39 | 814,814 | +0.00(+0.00%) |
Mar 25, 2024 | 25.43 | 25.43 | 25.35 | 25.39 | 491,775 | -0.03(-0.12%) |
Mar 22, 2024 | 25.42 | 25.46 | 25.38 | 25.42 | 641,053 | +0.06(+0.23%) |
Mar 21, 2024 | 25.40 | 25.42 | 25.36 | 25.36 | 942,342 | -0.03(-0.12%) |
Mar 20, 2024 | 25.38 | 25.40 | 25.31 | 25.39 | 796,288 | +0.00(+0.00%) |
Mar 19, 2024 | 25.39 | 25.40 | 25.33 | 25.39 | 474,000 | +0.07(+0.27%) |
Mar 18, 2024 | 25.33 | 25.35 | 25.27 | 25.32 | 509,777 | +0.01(+0.04%) |
Mar 15, 2024 | 25.36 | 25.36 | 25.25 | 25.31 | 530,930 | -0.03(-0.12%) |
Mar 14, 2024 | 25.41 | 25.41 | 25.27 | 25.34 | 790,593 | -0.07(-0.27%) |
Mar 13, 2024 | 25.36 | 25.43 | 25.34 | 25.41 | 1,413,312 | +0.07(+0.27%) |
Mar 12, 2024 | 25.35 | 25.35 | 25.28 | 25.34 | 640,605 | -0.02(-0.08%) |
Mar 11, 2024 | 25.37 | 25.38 | 25.31 | 25.36 | 587,575 | +0.01(+0.04%) |
Mar 08, 2024 | 25.38 | 25.39 | 25.33 | 25.35 | 1,021,376 | +0.00(+0.00%) |
Mar 07, 2024 | 25.31 | 25.36 | 25.31 | 25.35 | 960,562 | +0.08(+0.31%) |
Mar 06, 2024 | 25.27 | 25.33 | 25.20 | 25.27 | 887,557 | +0.05(+0.20%) |
Mar 05, 2024 | 25.23 | 25.27 | 25.17 | 25.22 | 1,146,427 | +0.08(+0.32%) |
Mar 04, 2024 | 25.14 | 25.16 | 25.08 | 25.14 | 1,417,789 | -0.12(-0.47%) |