Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 25.51 | 25.55 | 25.48 | 25.50 | 1,197,189 | +0.04(+0.16%) |
May 20, 2024 | 25.46 | 25.53 | 25.46 | 25.46 | 1,321,303 | -0.05(-0.20%) |
May 17, 2024 | 25.62 | 25.62 | 25.50 | 25.51 | 614,064 | -0.13(-0.51%) |
May 16, 2024 | 25.62 | 25.66 | 25.61 | 25.64 | 654,133 | +0.01(+0.04%) |
May 15, 2024 | 25.64 | 25.65 | 25.62 | 25.63 | 595,919 | +0.08(+0.31%) |
May 14, 2024 | 25.52 | 25.55 | 25.52 | 25.55 | 547,931 | +0.03(+0.12%) |
May 13, 2024 | 25.52 | 25.56 | 25.51 | 25.52 | 484,622 | +0.00(+0.00%) |
May 10, 2024 | 25.53 | 25.53 | 25.50 | 25.52 | 259,033 | -0.01(-0.04%) |
May 09, 2024 | 25.53 | 25.55 | 25.51 | 25.53 | 476,514 | +0.00(+0.00%) |
May 08, 2024 | 25.50 | 25.54 | 25.50 | 25.53 | 431,114 | +0.04(+0.16%) |
May 07, 2024 | 25.46 | 25.54 | 25.42 | 25.49 | 811,675 | +0.13(+0.51%) |
May 06, 2024 | 25.34 | 25.38 | 25.33 | 25.36 | 816,729 | +0.01(+0.04%) |
May 03, 2024 | 25.25 | 25.36 | 25.24 | 25.35 | 1,561,237 | +0.19(+0.76%) |
May 02, 2024 | 25.17 | 25.19 | 25.12 | 25.16 | 584,260 | +0.04(+0.16%) |
May 01, 2024 | 25.19 | 25.19 | 25.09 | 25.12 | 1,311,610 | +0.04(+0.16%) |
Apr 30, 2024 | 25.09 | 25.09 | 25.04 | 25.08 | 529,825 | -0.02(-0.08%) |
Apr 29, 2024 | 25.07 | 25.12 | 25.07 | 25.10 | 641,773 | +0.06(+0.24%) |
Apr 26, 2024 | 25.10 | 25.11 | 25.03 | 25.04 | 595,503 | -0.01(-0.04%) |
Apr 25, 2024 | 25.09 | 25.11 | 25.03 | 25.05 | 766,862 | -0.07(-0.28%) |
Apr 24, 2024 | 25.18 | 25.19 | 25.10 | 25.12 | 1,394,979 | -0.01(-0.04%) |
Apr 23, 2024 | 25.22 | 25.29 | 25.13 | 25.13 | 5,002,696 | -0.09(-0.36%) |
Apr 22, 2024 | 25.25 | 25.27 | 25.21 | 25.22 | 743,289 | -0.02(-0.08%) |
Apr 19, 2024 | 25.35 | 25.35 | 25.21 | 25.24 | 1,276,341 | +0.03(+0.12%) |
Apr 18, 2024 | 25.21 | 25.22 | 25.13 | 25.21 | 589,597 | -0.01(-0.04%) |
Apr 17, 2024 | 25.19 | 25.24 | 25.10 | 25.22 | 524,223 | +0.09(+0.36%) |
Apr 16, 2024 | 25.14 | 25.17 | 25.06 | 25.13 | 886,449 | -0.03(-0.12%) |
Apr 15, 2024 | 25.17 | 25.18 | 25.12 | 25.16 | 653,414 | -0.03(-0.12%) |
Apr 12, 2024 | 25.20 | 25.21 | 25.17 | 25.19 | 429,929 | +0.12(+0.48%) |
Apr 11, 2024 | 25.29 | 25.29 | 25.04 | 25.07 | 1,392,019 | -0.01(-0.04%) |
Apr 10, 2024 | 25.12 | 25.17 | 25.07 | 25.08 | 1,771,316 | -0.22(-0.87%) |
Apr 09, 2024 | 25.35 | 25.35 | 25.23 | 25.30 | 406,908 | +0.07(+0.28%) |
Apr 08, 2024 | 25.18 | 25.25 | 25.16 | 25.23 | 493,559 | +0.06(+0.24%) |
Apr 05, 2024 | 25.22 | 25.24 | 25.16 | 25.17 | 630,210 | -0.11(-0.43%) |
Apr 04, 2024 | 25.29 | 25.29 | 25.26 | 25.28 | 551,908 | +0.02(+0.08%) |
Apr 03, 2024 | 25.26 | 25.27 | 25.15 | 25.26 | 711,613 | -0.06(-0.24%) |
Apr 02, 2024 | 25.37 | 25.38 | 25.28 | 25.32 | 2,072,235 | -0.09(-0.35%) |
Apr 01, 2024 | 25.46 | 25.48 | 25.36 | 25.41 | 777,467 | -0.10(-0.39%) |
Mar 28, 2024 | 25.51 | 25.53 | 25.46 | 25.51 | 638,455 | +0.03(+0.12%) |
Mar 27, 2024 | 25.47 | 25.48 | 25.42 | 25.48 | 746,640 | +0.00(+0.00%) |
Mar 26, 2024 | 25.47 | 25.50 | 25.41 | 25.48 | 811,865 | +0.00(+0.00%) |
Mar 25, 2024 | 25.52 | 25.52 | 25.45 | 25.48 | 489,995 | -0.03(-0.12%) |
Mar 22, 2024 | 25.51 | 25.55 | 25.47 | 25.51 | 638,732 | +0.06(+0.23%) |
Mar 21, 2024 | 25.49 | 25.51 | 25.45 | 25.45 | 938,931 | -0.03(-0.12%) |
Mar 20, 2024 | 25.47 | 25.49 | 25.40 | 25.48 | 793,406 | +0.00(+0.00%) |
Mar 19, 2024 | 25.48 | 25.49 | 25.43 | 25.48 | 472,285 | +0.07(+0.27%) |
Mar 18, 2024 | 25.42 | 25.44 | 25.36 | 25.41 | 507,932 | +0.01(+0.04%) |
Mar 15, 2024 | 25.45 | 25.45 | 25.35 | 25.40 | 529,008 | -0.03(-0.12%) |
Mar 14, 2024 | 25.50 | 25.50 | 25.36 | 25.43 | 787,731 | -0.07(-0.27%) |
Mar 13, 2024 | 25.45 | 25.52 | 25.43 | 25.50 | 1,408,197 | +0.07(+0.27%) |
Mar 12, 2024 | 25.44 | 25.44 | 25.37 | 25.43 | 638,286 | -0.02(-0.08%) |
Mar 11, 2024 | 25.46 | 25.47 | 25.40 | 25.45 | 585,448 | +0.01(+0.04%) |
Mar 08, 2024 | 25.47 | 25.48 | 25.42 | 25.44 | 1,017,679 | +0.00(+0.00%) |
Mar 07, 2024 | 25.40 | 25.45 | 25.40 | 25.44 | 957,085 | +0.08(+0.31%) |
Mar 06, 2024 | 25.36 | 25.42 | 25.29 | 25.36 | 884,344 | +0.05(+0.20%) |
Mar 05, 2024 | 25.32 | 25.37 | 25.26 | 25.31 | 1,142,277 | +0.08(+0.32%) |
Mar 04, 2024 | 25.23 | 25.25 | 25.17 | 25.23 | 1,412,657 | -0.12(-0.47%) |