Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.52 | 24.73 | 24.48 | 24.67 | 243,506 | +0.02(+0.08%) |
May 21, 2024 | 24.75 | 24.80 | 24.57 | 24.65 | 209,651 | -0.09(-0.36%) |
May 20, 2024 | 25.20 | 25.44 | 24.67 | 24.74 | 158,775 | -0.52(-2.06%) |
May 17, 2024 | 25.36 | 25.37 | 25.12 | 25.26 | 159,432 | +0.00(+0.00%) |
May 16, 2024 | 25.27 | 25.31 | 25.12 | 25.26 | 164,020 | +0.03(+0.12%) |
May 15, 2024 | 25.32 | 25.40 | 25.14 | 25.23 | 337,714 | +0.16(+0.64%) |
May 14, 2024 | 25.10 | 25.11 | 24.69 | 25.07 | 454,914 | +0.22(+0.89%) |
May 13, 2024 | 25.11 | 25.14 | 24.77 | 24.85 | 442,589 | -0.18(-0.72%) |
May 10, 2024 | 25.20 | 25.21 | 24.95 | 25.03 | 705,379 | -0.14(-0.56%) |
May 09, 2024 | 25.06 | 25.26 | 24.93 | 25.17 | 152,287 | +0.18(+0.72%) |
May 08, 2024 | 25.25 | 25.35 | 24.80 | 24.99 | 177,524 | -0.26(-1.03%) |
May 07, 2024 | 25.14 | 25.44 | 25.11 | 25.25 | 171,254 | +0.27(+1.08%) |
May 06, 2024 | 25.22 | 25.37 | 24.88 | 24.98 | 179,935 | -0.11(-0.44%) |
May 03, 2024 | 25.80 | 25.90 | 24.87 | 25.09 | 260,723 | -0.35(-1.38%) |
May 02, 2024 | 25.52 | 25.68 | 25.34 | 25.44 | 460,167 | +0.16(+0.63%) |
May 01, 2024 | 25.40 | 25.62 | 25.11 | 25.28 | 382,990 | -0.06(-0.24%) |
Apr 30, 2024 | 25.15 | 25.59 | 25.15 | 25.34 | 468,051 | +0.02(+0.08%) |
Apr 29, 2024 | 25.26 | 25.50 | 25.22 | 25.32 | 235,275 | +0.14(+0.56%) |
Apr 26, 2024 | 25.38 | 25.58 | 25.13 | 25.18 | 241,867 | -0.10(-0.40%) |
Apr 25, 2024 | 25.20 | 25.42 | 25.07 | 25.28 | 271,626 | -0.15(-0.59%) |
Apr 24, 2024 | 25.34 | 25.51 | 25.09 | 25.43 | 252,097 | -0.06(-0.24%) |
Apr 23, 2024 | 25.14 | 25.49 | 25.12 | 25.49 | 183,187 | +0.33(+1.31%) |
Apr 22, 2024 | 24.92 | 25.31 | 24.79 | 25.16 | 229,977 | +0.30(+1.21%) |
Apr 19, 2024 | 24.53 | 24.97 | 24.53 | 24.86 | 315,231 | +0.34(+1.39%) |
Apr 18, 2024 | 24.13 | 24.58 | 24.04 | 24.52 | 444,564 | +0.51(+2.12%) |
Apr 17, 2024 | 24.17 | 24.38 | 24.01 | 24.01 | 307,942 | -0.06(-0.25%) |
Apr 16, 2024 | 23.88 | 24.18 | 23.53 | 24.07 | 331,013 | +0.02(+0.08%) |
Apr 15, 2024 | 24.40 | 24.40 | 23.86 | 24.05 | 196,003 | -0.25(-1.03%) |
Apr 12, 2024 | 24.02 | 24.34 | 23.94 | 24.30 | 233,829 | +0.25(+1.04%) |
Apr 11, 2024 | 24.11 | 24.12 | 23.83 | 24.05 | 246,065 | +0.07(+0.29%) |
Apr 10, 2024 | 24.34 | 24.34 | 23.75 | 23.98 | 645,630 | -1.00(-4.00%) |
Apr 09, 2024 | 24.84 | 25.07 | 24.70 | 24.98 | 361,557 | +0.12(+0.48%) |
Apr 08, 2024 | 24.64 | 24.93 | 24.61 | 24.86 | 181,342 | +0.36(+1.47%) |
Apr 05, 2024 | 24.52 | 24.62 | 24.43 | 24.50 | 403,683 | -0.07(-0.28%) |
Apr 04, 2024 | 24.59 | 24.70 | 24.45 | 24.57 | 773,987 | +0.16(+0.66%) |
Apr 03, 2024 | 24.13 | 24.49 | 24.07 | 24.41 | 430,654 | +0.14(+0.58%) |
Apr 02, 2024 | 24.58 | 24.70 | 24.16 | 24.27 | 488,187 | -0.66(-2.65%) |
Apr 01, 2024 | 25.68 | 25.68 | 24.91 | 24.93 | 290,660 | -0.78(-3.03%) |
Mar 28, 2024 | 25.43 | 25.48 | 25.48 | 25.71 | 337,164 | +0.33(+1.30%) |
Mar 27, 2024 | 24.75 | 25.38 | 24.65 | 25.38 | 446,798 | +0.59(+2.38%) |
Mar 26, 2024 | 24.67 | 24.79 | 24.52 | 24.79 | 363,077 | +0.28(+1.14%) |
Mar 25, 2024 | 24.77 | 24.89 | 24.43 | 24.51 | 306,432 | -0.20(-0.81%) |
Mar 22, 2024 | 25.16 | 25.24 | 24.61 | 24.71 | 319,135 | -0.46(-1.83%) |
Mar 21, 2024 | 25.13 | 25.24 | 24.97 | 25.17 | 445,321 | +0.16(+0.64%) |
Mar 20, 2024 | 24.67 | 25.14 | 24.64 | 25.01 | 456,659 | +0.18(+0.72%) |
Mar 19, 2024 | 24.79 | 25.00 | 24.78 | 24.83 | 283,183 | +0.09(+0.36%) |
Mar 18, 2024 | 24.66 | 24.82 | 24.63 | 24.74 | 254,214 | -0.02(-0.08%) |
Mar 15, 2024 | 24.47 | 24.90 | 24.47 | 24.76 | 564,218 | +0.04(+0.16%) |
Mar 14, 2024 | 24.91 | 24.97 | 24.52 | 24.72 | 407,850 | -0.32(-1.28%) |
Mar 13, 2024 | 25.22 | 25.32 | 24.94 | 25.04 | 608,401 | -0.11(-0.44%) |
Mar 12, 2024 | 25.07 | 25.18 | 24.85 | 25.15 | 286,355 | -0.01(-0.04%) |
Mar 11, 2024 | 24.94 | 25.24 | 24.94 | 25.16 | 371,790 | +0.10(+0.40%) |
Mar 08, 2024 | 25.25 | 25.39 | 24.97 | 25.06 | 344,272 | +0.10(+0.40%) |
Mar 07, 2024 | 25.22 | 25.26 | 24.84 | 24.96 | 432,103 | -0.10(-0.40%) |
Mar 06, 2024 | 25.49 | 25.57 | 25.05 | 25.06 | 193,724 | -0.28(-1.10%) |
Mar 05, 2024 | 25.47 | 25.75 | 25.23 | 25.34 | 275,060 | -0.24(-0.94%) |
Mar 04, 2024 | 25.48 | 25.83 | 25.44 | 25.58 | 175,195 | +0.05(+0.20%) |