Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.74 | 25.85 | 25.67 | 25.85 | 18,852 | +0.25(+0.97%) |
May 30, 2024 | 25.53 | 25.89 | 25.53 | 25.60 | 28,879 | +0.00(+0.00%) |
May 29, 2024 | 25.88 | 25.88 | 25.51 | 25.60 | 61,961 | -0.11(-0.43%) |
May 28, 2024 | 27.34 | 27.34 | 25.63 | 25.71 | 44,745 | -0.10(-0.39%) |
May 24, 2024 | 25.81 | 25.84 | 25.73 | 25.81 | 121,363 | +0.07(+0.27%) |
May 23, 2024 | 25.83 | 25.86 | 25.67 | 25.74 | 66,407 | -0.08(-0.31%) |
May 22, 2024 | 25.84 | 26.09 | 25.79 | 25.82 | 61,090 | -0.07(-0.27%) |
May 21, 2024 | 25.87 | 25.95 | 25.87 | 25.89 | 27,317 | -0.00(-0.00%) |
May 20, 2024 | 25.98 | 25.98 | 25.88 | 25.89 | 23,347 | -0.03(-0.11%) |
May 17, 2024 | 26.00 | 26.05 | 25.88 | 25.92 | 27,318 | -0.01(-0.04%) |
May 16, 2024 | 25.86 | 25.96 | 25.86 | 25.93 | 30,556 | -0.01(-0.04%) |
May 15, 2024 | 25.73 | 25.96 | 25.73 | 25.94 | 73,583 | +0.30(+1.16%) |
May 14, 2024 | 25.73 | 25.73 | 25.64 | 25.64 | 80,480 | -0.04(-0.15%) |
May 13, 2024 | 25.72 | 25.73 | 25.68 | 25.68 | 54,840 | -0.01(-0.04%) |
May 10, 2024 | 25.80 | 25.80 | 25.59 | 25.69 | 39,973 | -0.01(-0.04%) |
May 09, 2024 | 25.63 | 25.70 | 25.50 | 25.70 | 29,262 | +0.09(+0.35%) |
May 08, 2024 | 25.43 | 25.62 | 25.43 | 25.61 | 22,110 | -0.02(-0.08%) |
May 07, 2024 | 25.66 | 25.66 | 25.46 | 25.63 | 72,952 | +0.07(+0.27%) |
May 06, 2024 | 25.42 | 25.56 | 25.42 | 25.56 | 136,778 | +0.09(+0.35%) |
May 03, 2024 | 25.68 | 25.68 | 25.37 | 25.47 | 68,853 | +0.09(+0.35%) |
May 02, 2024 | 25.18 | 25.38 | 25.15 | 25.38 | 148,263 | +0.21(+0.83%) |
May 01, 2024 | 25.31 | 25.33 | 25.10 | 25.17 | 102,134 | -0.05(-0.21%) |
Apr 30, 2024 | 25.29 | 25.45 | 25.15 | 25.22 | 419,927 | -0.24(-0.93%) |
Apr 29, 2024 | 25.44 | 25.53 | 25.30 | 25.46 | 58,938 | +0.16(+0.63%) |
Apr 26, 2024 | 25.23 | 25.45 | 25.23 | 25.30 | 21,915 | +0.06(+0.24%) |
Apr 25, 2024 | 25.09 | 25.37 | 25.09 | 25.24 | 75,051 | -0.07(-0.27%) |
Apr 24, 2024 | 25.35 | 25.55 | 25.21 | 25.31 | 2,069,898 | +0.02(+0.08%) |
Apr 23, 2024 | 25.28 | 25.43 | 25.20 | 25.29 | 26,593 | +0.13(+0.51%) |
Apr 22, 2024 | 25.05 | 25.24 | 25.05 | 25.16 | 17,876 | +0.13(+0.53%) |
Apr 19, 2024 | 25.02 | 25.11 | 25.02 | 25.03 | 25,533 | +0.06(+0.23%) |
Apr 18, 2024 | 25.23 | 25.23 | 24.93 | 24.98 | 79,870 | -0.02(-0.08%) |
Apr 17, 2024 | 25.20 | 25.20 | 24.93 | 25.00 | 47,818 | +0.03(+0.12%) |
Apr 16, 2024 | 25.13 | 25.13 | 24.95 | 24.97 | 54,618 | -0.06(-0.24%) |
Apr 15, 2024 | 25.08 | 25.20 | 25.03 | 25.03 | 35,129 | -0.14(-0.55%) |
Apr 12, 2024 | 25.62 | 25.62 | 25.16 | 25.16 | 59,793 | -0.13(-0.51%) |
Apr 11, 2024 | 25.44 | 25.44 | 25.22 | 25.29 | 48,608 | +0.03(+0.12%) |
Apr 10, 2024 | 25.31 | 25.40 | 25.24 | 25.26 | 50,126 | -0.31(-1.20%) |
Apr 09, 2024 | 25.47 | 25.67 | 25.45 | 25.57 | 48,104 | +0.14(+0.55%) |
Apr 08, 2024 | 25.57 | 25.57 | 25.43 | 25.43 | 65,514 | -0.03(-0.12%) |
Apr 05, 2024 | 25.59 | 25.59 | 25.38 | 25.46 | 54,609 | +0.00(+0.00%) |
Apr 04, 2024 | 25.54 | 25.64 | 25.45 | 25.46 | 124,218 | -0.07(-0.27%) |
Apr 03, 2024 | 25.63 | 25.63 | 25.44 | 25.53 | 31,920 | -0.02(-0.08%) |
Apr 02, 2024 | 25.67 | 25.67 | 25.47 | 25.55 | 34,236 | -0.05(-0.19%) |
Apr 01, 2024 | 25.85 | 25.85 | 25.57 | 25.60 | 23,863 | -0.15(-0.57%) |
Mar 28, 2024 | 25.86 | 25.86 | 25.68 | 25.75 | 34,204 | +0.01(+0.04%) |
Mar 27, 2024 | 25.58 | 25.74 | 25.56 | 25.74 | 35,284 | +0.16(+0.62%) |
Mar 26, 2024 | 25.51 | 25.58 | 25.48 | 25.58 | 38,566 | +0.11(+0.43%) |
Mar 25, 2024 | 25.59 | 25.59 | 25.47 | 25.47 | 197,589 | -0.10(-0.39%) |
Mar 22, 2024 | 25.64 | 25.64 | 25.50 | 25.57 | 71,849 | +0.03(+0.12%) |
Mar 21, 2024 | 25.70 | 25.70 | 25.48 | 25.54 | 39,227 | +0.05(+0.19%) |
Mar 20, 2024 | 25.45 | 25.53 | 25.37 | 25.49 | 29,941 | +0.05(+0.19%) |
Mar 19, 2024 | 25.46 | 25.52 | 25.37 | 25.44 | 57,839 | +0.09(+0.35%) |
Mar 18, 2024 | 25.53 | 25.53 | 25.33 | 25.35 | 45,802 | +0.04(+0.16%) |
Mar 15, 2024 | 25.42 | 25.42 | 25.29 | 25.31 | 52,512 | -0.07(-0.27%) |
Mar 14, 2024 | 25.51 | 25.51 | 25.30 | 25.38 | 35,227 | -0.13(-0.50%) |
Mar 13, 2024 | 25.79 | 25.79 | 25.47 | 25.51 | 39,233 | -0.04(-0.15%) |
Mar 12, 2024 | 25.56 | 25.62 | 25.45 | 25.55 | 34,416 | +0.00(+0.00%) |
Mar 11, 2024 | 25.49 | 25.58 | 25.45 | 25.55 | 35,437 | +0.08(+0.31%) |
Mar 08, 2024 | 25.55 | 25.57 | 25.47 | 25.47 | 28,754 | -0.01(-0.04%) |
Mar 07, 2024 | 25.55 | 25.55 | 25.42 | 25.48 | 30,540 | +0.07(+0.27%) |
Mar 06, 2024 | 25.44 | 25.45 | 25.37 | 25.41 | 39,972 | +0.08(+0.33%) |
Mar 05, 2024 | 25.35 | 25.40 | 25.27 | 25.33 | 56,613 | +0.09(+0.37%) |
Mar 04, 2024 | 25.25 | 25.36 | 25.20 | 25.23 | 38,314 | -0.05(-0.20%) |