Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.01 | 25.02 | 24.99 | 25.01 | 1,168,358 | +0.01(+0.04%) |
May 17, 2024 | 25.02 | 25.02 | 24.97 | 25.00 | 1,850,126 | +0.00(+0.00%) |
May 16, 2024 | 25.06 | 25.06 | 25.00 | 25.00 | 2,304,185 | -0.05(-0.20%) |
May 15, 2024 | 25.02 | 25.06 | 25.00 | 25.05 | 3,454,192 | +0.10(+0.40%) |
May 14, 2024 | 24.94 | 24.96 | 24.91 | 24.95 | 1,539,077 | +0.04(+0.16%) |
May 13, 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 2,876,323 | -0.01(-0.04%) |
May 10, 2024 | 24.97 | 24.97 | 24.91 | 24.92 | 1,757,624 | -0.05(-0.20%) |
May 09, 2024 | 24.95 | 24.97 | 24.93 | 24.97 | 2,533,998 | +0.01(+0.04%) |
May 08, 2024 | 24.97 | 24.99 | 24.96 | 24.96 | 3,685,509 | -0.05(-0.20%) |
May 07, 2024 | 25.03 | 25.05 | 24.98 | 25.01 | 5,538,250 | +0.01(+0.04%) |
May 06, 2024 | 25.02 | 25.05 | 25.00 | 25.00 | 4,076,416 | +0.01(+0.04%) |
May 03, 2024 | 25.00 | 25.07 | 24.95 | 24.99 | 5,262,992 | +0.09(+0.36%) |
May 02, 2024 | 24.82 | 24.91 | 24.80 | 24.90 | 5,923,611 | +0.11(+0.44%) |
May 01, 2024 | 24.70 | 24.88 | 24.69 | 24.79 | 4,144,550 | +0.07(+0.28%) |
Apr 30, 2024 | 24.74 | 24.82 | 24.71 | 24.72 | 7,597,590 | -0.10(-0.40%) |
Apr 29, 2024 | 24.81 | 24.83 | 24.79 | 24.82 | 5,241,414 | +0.06(+0.24%) |
Apr 26, 2024 | 24.75 | 24.78 | 24.73 | 24.76 | 4,394,683 | +0.05(+0.20%) |
Apr 25, 2024 | 24.66 | 24.71 | 24.59 | 24.71 | 4,344,182 | -0.04(-0.16%) |
Apr 24, 2024 | 24.80 | 24.80 | 24.70 | 24.75 | 4,082,767 | -0.04(-0.16%) |
Apr 23, 2024 | 24.74 | 24.81 | 24.71 | 24.79 | 4,328,120 | +0.08(+0.32%) |
Apr 22, 2024 | 24.66 | 24.71 | 24.63 | 24.71 | 5,118,652 | +0.11(+0.44%) |
Apr 19, 2024 | 24.58 | 24.64 | 24.58 | 24.60 | 5,709,317 | +0.01(+0.04%) |
Apr 18, 2024 | 24.55 | 24.59 | 24.52 | 24.59 | 4,240,601 | +0.04(+0.16%) |
Apr 17, 2024 | 24.59 | 24.63 | 24.54 | 24.55 | 8,474,654 | +0.02(+0.08%) |
Apr 16, 2024 | 24.59 | 24.59 | 24.51 | 24.53 | 6,056,323 | -0.06(-0.24%) |
Apr 15, 2024 | 24.70 | 24.73 | 24.57 | 24.59 | 9,949,608 | -0.11(-0.44%) |
Apr 12, 2024 | 24.70 | 24.71 | 24.66 | 24.70 | 4,857,839 | +0.00(+0.00%) |
Apr 11, 2024 | 24.74 | 24.74 | 24.65 | 24.70 | 6,553,357 | -0.02(-0.08%) |
Apr 10, 2024 | 24.78 | 24.79 | 24.68 | 24.72 | 10,064,680 | -0.18(-0.72%) |
Apr 09, 2024 | 24.87 | 24.92 | 24.86 | 24.90 | 4,465,390 | +0.06(+0.24%) |
Apr 08, 2024 | 24.79 | 24.85 | 24.78 | 24.84 | 2,789,934 | +0.05(+0.20%) |
Apr 05, 2024 | 24.80 | 24.81 | 24.77 | 24.79 | 6,083,305 | +0.00(+0.00%) |
Apr 04, 2024 | 24.86 | 24.88 | 24.76 | 24.79 | 3,504,811 | -0.02(-0.08%) |
Apr 03, 2024 | 24.79 | 24.83 | 24.76 | 24.81 | 4,967,909 | +0.01(+0.04%) |
Apr 02, 2024 | 24.78 | 24.81 | 24.75 | 24.80 | 3,853,470 | -0.04(-0.16%) |
Apr 01, 2024 | 24.91 | 24.92 | 24.83 | 24.84 | 7,426,625 | -0.06(-0.25%) |
Mar 28, 2024 | 24.92 | 24.92 | 24.89 | 24.90 | 4,883,255 | -0.03(-0.12%) |
Mar 27, 2024 | 24.90 | 24.94 | 24.87 | 24.93 | 2,790,567 | +0.09(+0.36%) |
Mar 26, 2024 | 24.91 | 24.91 | 24.83 | 24.84 | 3,914,791 | -0.04(-0.16%) |
Mar 25, 2024 | 24.89 | 24.90 | 24.87 | 24.88 | 2,546,134 | -0.01(-0.04%) |
Mar 22, 2024 | 24.95 | 24.95 | 24.87 | 24.89 | 4,663,824 | -0.03(-0.12%) |
Mar 21, 2024 | 24.99 | 25.00 | 24.89 | 24.92 | 3,248,035 | -0.03(-0.12%) |
Mar 20, 2024 | 24.90 | 24.95 | 24.85 | 24.95 | 2,545,973 | +0.04(+0.16%) |
Mar 19, 2024 | 24.82 | 24.92 | 24.81 | 24.91 | 3,364,062 | +0.09(+0.36%) |
Mar 18, 2024 | 24.87 | 24.87 | 24.80 | 24.82 | 3,532,335 | +0.03(+0.12%) |
Mar 15, 2024 | 24.79 | 24.82 | 24.76 | 24.79 | 4,738,040 | +0.01(+0.04%) |
Mar 14, 2024 | 24.87 | 24.89 | 24.76 | 24.78 | 5,109,210 | -0.09(-0.36%) |
Mar 13, 2024 | 24.87 | 24.93 | 24.84 | 24.87 | 5,240,014 | +0.02(+0.08%) |
Mar 12, 2024 | 24.89 | 24.89 | 24.81 | 24.85 | 2,199,069 | +0.00(+0.00%) |
Mar 11, 2024 | 24.84 | 24.86 | 24.82 | 24.85 | 1,924,545 | +0.00(+0.00%) |
Mar 08, 2024 | 24.87 | 24.93 | 24.84 | 24.85 | 2,562,983 | +0.01(+0.04%) |
Mar 07, 2024 | 24.86 | 24.88 | 24.81 | 24.84 | 3,042,512 | +0.04(+0.16%) |
Mar 06, 2024 | 24.82 | 24.84 | 24.78 | 24.80 | 3,485,024 | +0.03(+0.12%) |
Mar 05, 2024 | 24.80 | 24.84 | 24.76 | 24.77 | 4,377,656 | -0.04(-0.16%) |
Mar 04, 2024 | 24.80 | 24.82 | 24.76 | 24.81 | 3,626,080 | +0.01(+0.04%) |