Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.26 | 25.37 | 25.24 | 25.36 | 23,783 | +0.17(+0.68%) |
May 30, 2024 | 25.21 | 25.23 | 25.09 | 25.19 | 12,992 | +0.01(+0.04%) |
May 29, 2024 | 25.16 | 25.23 | 25.05 | 25.18 | 18,438 | -0.05(-0.19%) |
May 28, 2024 | 25.29 | 25.30 | 25.19 | 25.23 | 6,891 | -0.05(-0.20%) |
May 24, 2024 | 25.18 | 25.29 | 25.18 | 25.28 | 4,159 | +0.08(+0.32%) |
May 23, 2024 | 25.31 | 25.31 | 25.06 | 25.20 | 16,761 | -0.07(-0.27%) |
May 22, 2024 | 25.23 | 25.32 | 25.23 | 25.27 | 2,726 | +0.01(+0.04%) |
May 21, 2024 | 25.22 | 25.30 | 25.22 | 25.26 | 10,703 | +0.01(+0.04%) |
May 20, 2024 | 25.16 | 25.30 | 25.16 | 25.25 | 11,044 | +0.10(+0.39%) |
May 17, 2024 | 25.14 | 25.22 | 25.06 | 25.15 | 7,312 | -0.07(-0.27%) |
May 16, 2024 | 25.21 | 25.22 | 25.07 | 25.22 | 3,604 | +0.00(+0.00%) |
May 15, 2024 | 25.14 | 25.22 | 25.11 | 25.22 | 7,170 | +0.09(+0.35%) |
May 14, 2024 | 25.07 | 25.13 | 25.00 | 25.13 | 7,025 | +0.02(+0.08%) |
May 13, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 323 | +0.01(+0.04%) |
May 10, 2024 | 24.98 | 25.10 | 24.98 | 25.10 | 6,435 | +0.05(+0.19%) |
May 09, 2024 | 25.11 | 25.11 | 25.01 | 25.05 | 5,466 | -0.02(-0.10%) |
May 08, 2024 | 25.06 | 25.11 | 25.01 | 25.08 | 7,060 | +0.01(+0.04%) |
May 07, 2024 | 25.01 | 25.11 | 25.01 | 25.07 | 7,990 | +0.18(+0.72%) |
May 06, 2024 | 24.97 | 25.08 | 24.89 | 24.89 | 7,302 | -0.16(-0.62%) |
May 03, 2024 | 25.01 | 25.04 | 24.95 | 25.04 | 2,464 | +0.13(+0.51%) |
May 02, 2024 | 24.96 | 25.01 | 24.89 | 24.92 | 12,997 | -0.05(-0.20%) |
May 01, 2024 | 24.79 | 24.98 | 24.79 | 24.96 | 8,417 | +0.00(+0.00%) |
Apr 30, 2024 | 24.91 | 24.96 | 24.79 | 24.96 | 13,998 | +0.08(+0.31%) |
Apr 29, 2024 | 24.93 | 24.96 | 24.88 | 24.89 | 4,618 | +0.02(+0.08%) |
Apr 26, 2024 | 24.87 | 24.92 | 24.81 | 24.87 | 7,836 | +0.08(+0.31%) |
Apr 25, 2024 | 24.76 | 24.86 | 24.76 | 24.79 | 6,016 | -0.03(-0.12%) |
Apr 24, 2024 | 24.82 | 24.86 | 24.77 | 24.82 | 7,839 | -0.01(-0.04%) |
Apr 23, 2024 | 24.71 | 24.83 | 24.71 | 24.83 | 4,946 | +0.14(+0.55%) |
Apr 22, 2024 | 24.70 | 24.74 | 24.63 | 24.69 | 7,972 | +0.09(+0.36%) |
Apr 19, 2024 | 24.65 | 24.73 | 24.60 | 24.60 | 24,951 | -0.01(-0.04%) |
Apr 18, 2024 | 24.66 | 24.76 | 24.60 | 24.61 | 6,330 | -0.07(-0.28%) |
Apr 17, 2024 | 24.72 | 24.77 | 24.66 | 24.68 | 5,455 | +0.03(+0.12%) |
Apr 16, 2024 | 24.67 | 24.73 | 24.63 | 24.65 | 13,370 | -0.02(-0.10%) |
Apr 15, 2024 | 24.72 | 24.72 | 24.61 | 24.68 | 17,054 | +0.01(+0.06%) |
Apr 12, 2024 | 24.65 | 24.73 | 24.65 | 24.66 | 11,609 | -0.01(-0.04%) |
Apr 11, 2024 | 24.65 | 24.69 | 24.65 | 24.67 | 11,415 | +0.02(+0.08%) |
Apr 10, 2024 | 24.64 | 24.73 | 24.59 | 24.65 | 45,807 | +0.00(+0.00%) |
Apr 09, 2024 | 24.70 | 24.72 | 24.64 | 24.65 | 24,516 | -0.03(-0.12%) |
Apr 08, 2024 | 24.68 | 24.72 | 24.66 | 24.68 | 23,122 | +0.02(+0.08%) |
Apr 05, 2024 | 24.73 | 24.83 | 24.64 | 24.66 | 55,248 | -0.02(-0.08%) |
Apr 04, 2024 | 24.70 | 24.72 | 24.65 | 24.68 | 29,861 | -0.05(-0.22%) |
Apr 03, 2024 | 24.68 | 24.74 | 24.63 | 24.74 | 19,925 | +0.05(+0.22%) |
Apr 02, 2024 | 24.67 | 24.76 | 24.63 | 24.68 | 31,439 | +0.01(+0.04%) |
Apr 01, 2024 | 24.69 | 25.07 | 24.67 | 24.67 | 35,372 | -0.01(-0.04%) |
Mar 28, 2024 | 24.87 | 24.99 | 24.68 | 24.68 | 40,032 | -0.14(-0.55%) |
Mar 27, 2024 | 24.77 | 25.04 | 24.75 | 24.82 | 10,984 | +0.00(+0.00%) |
Mar 26, 2024 | 24.88 | 25.03 | 24.78 | 24.82 | 16,063 | -0.10(-0.39%) |
Mar 25, 2024 | 24.86 | 25.10 | 24.71 | 24.92 | 21,426 | -0.03(-0.12%) |
Mar 22, 2024 | 25.11 | 25.22 | 24.87 | 24.94 | 8,448 | -0.03(-0.12%) |
Mar 21, 2024 | 25.08 | 25.19 | 24.92 | 24.97 | 33,082 | +0.06(+0.24%) |
Mar 20, 2024 | 25.05 | 25.16 | 24.79 | 24.92 | 18,943 | -0.01(-0.04%) |
Mar 19, 2024 | 25.08 | 25.23 | 24.79 | 24.93 | 24,469 | -0.18(-0.70%) |
Mar 18, 2024 | 24.97 | 25.10 | 24.97 | 25.10 | 7,019 | +0.04(+0.16%) |
Mar 15, 2024 | 25.04 | 25.07 | 24.92 | 25.06 | 6,224 | +0.11(+0.43%) |
Mar 14, 2024 | 25.12 | 25.12 | 24.71 | 24.95 | 18,691 | -0.01(-0.04%) |
Mar 13, 2024 | 25.09 | 25.25 | 24.96 | 24.96 | 13,304 | +0.09(+0.35%) |
Mar 12, 2024 | 25.14 | 25.62 | 24.86 | 24.88 | 524,165 | -0.37(-1.47%) |
Mar 11, 2024 | 24.64 | 25.44 | 24.62 | 25.25 | 152,804 | +0.62(+2.53%) |
Mar 08, 2024 | 24.71 | 24.76 | 24.62 | 24.62 | 16,394 | -0.13(-0.51%) |
Mar 07, 2024 | 24.56 | 24.81 | 24.56 | 24.75 | 12,750 | +0.19(+0.75%) |
Mar 06, 2024 | 24.55 | 24.92 | 24.55 | 24.56 | 28,166 | +0.05(+0.20%) |
Mar 05, 2024 | 24.72 | 24.79 | 24.45 | 24.52 | 17,590 | -0.06(-0.24%) |
Mar 04, 2024 | 24.74 | 24.81 | 24.57 | 24.57 | 7,521 | -0.08(-0.32%) |