Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 25.39 | 25.43 | 25.30 | 25.32 | 176,080 | -0.10(-0.39%) |
May 22, 2024 | 25.39 | 25.44 | 25.39 | 25.42 | 112,444 | -0.02(-0.08%) |
May 21, 2024 | 25.44 | 25.45 | 25.42 | 25.44 | 103,383 | -0.06(-0.24%) |
May 20, 2024 | 25.36 | 25.50 | 25.35 | 25.50 | 194,255 | +0.11(+0.43%) |
May 17, 2024 | 25.39 | 25.42 | 25.38 | 25.39 | 140,728 | -0.04(-0.16%) |
May 16, 2024 | 25.50 | 25.50 | 25.41 | 25.43 | 133,349 | +0.05(+0.20%) |
May 15, 2024 | 25.39 | 25.47 | 25.38 | 25.38 | 82,997 | +0.07(+0.28%) |
May 14, 2024 | 25.25 | 25.32 | 25.25 | 25.31 | 155,717 | +0.07(+0.28%) |
May 13, 2024 | 25.27 | 25.31 | 25.24 | 25.24 | 132,995 | +0.00(+0.00%) |
May 10, 2024 | 25.28 | 25.30 | 25.24 | 25.24 | 183,139 | -0.06(-0.24%) |
May 09, 2024 | 25.18 | 25.31 | 25.18 | 25.30 | 115,121 | +0.09(+0.36%) |
May 08, 2024 | 25.21 | 25.23 | 25.19 | 25.21 | 172,445 | -0.02(-0.08%) |
May 07, 2024 | 25.27 | 25.30 | 25.23 | 25.23 | 191,253 | +0.00(+0.00%) |
May 06, 2024 | 25.21 | 25.25 | 25.20 | 25.23 | 161,313 | +0.02(+0.08%) |
May 03, 2024 | 25.19 | 25.25 | 25.16 | 25.21 | 200,529 | +0.12(+0.48%) |
May 02, 2024 | 25.01 | 25.11 | 25.00 | 25.09 | 323,850 | +0.09(+0.36%) |
May 01, 2024 | 25.00 | 25.08 | 24.94 | 25.00 | 254,856 | +0.03(+0.13%) |
Apr 30, 2024 | 25.01 | 25.03 | 24.95 | 24.97 | 331,834 | -0.08(-0.32%) |
Apr 29, 2024 | 25.02 | 25.10 | 25.02 | 25.05 | 122,787 | +0.04(+0.16%) |
Apr 26, 2024 | 25.01 | 25.05 | 25.00 | 25.01 | 97,728 | +0.06(+0.24%) |
Apr 25, 2024 | 24.91 | 24.96 | 24.89 | 24.95 | 190,852 | -0.03(-0.12%) |
Apr 24, 2024 | 24.99 | 25.02 | 24.95 | 24.98 | 428,657 | -0.06(-0.24%) |
Apr 23, 2024 | 24.95 | 25.08 | 24.95 | 25.04 | 218,742 | +0.06(+0.24%) |
Apr 22, 2024 | 24.95 | 25.03 | 24.95 | 24.98 | 115,211 | -0.04(-0.16%) |
Apr 19, 2024 | 24.99 | 25.05 | 24.99 | 25.02 | 125,736 | +0.04(+0.16%) |
Apr 18, 2024 | 24.97 | 25.00 | 24.94 | 24.98 | 216,679 | -0.04(-0.16%) |
Apr 17, 2024 | 24.98 | 25.03 | 24.94 | 25.02 | 169,152 | +0.08(+0.32%) |
Apr 16, 2024 | 24.85 | 24.99 | 24.85 | 24.94 | 173,414 | -0.08(-0.32%) |
Apr 15, 2024 | 25.00 | 25.02 | 24.94 | 25.02 | 176,020 | -0.07(-0.28%) |
Apr 12, 2024 | 25.05 | 25.17 | 25.05 | 25.09 | 366,242 | +0.07(+0.28%) |
Apr 11, 2024 | 25.06 | 25.09 | 24.98 | 25.02 | 322,344 | -0.02(-0.08%) |
Apr 10, 2024 | 25.06 | 25.18 | 25.03 | 25.04 | 247,243 | -0.24(-0.94%) |
Apr 09, 2024 | 25.23 | 25.30 | 25.23 | 25.27 | 118,980 | +0.07(+0.28%) |
Apr 08, 2024 | 25.09 | 25.23 | 25.09 | 25.21 | 753,764 | -0.02(-0.08%) |
Apr 05, 2024 | 25.26 | 25.30 | 25.22 | 25.23 | 442,612 | -0.11(-0.43%) |
Apr 04, 2024 | 25.27 | 25.33 | 25.23 | 25.33 | 139,918 | +0.11(+0.43%) |
Apr 03, 2024 | 25.16 | 25.24 | 25.14 | 25.23 | 171,228 | -0.01(-0.04%) |
Apr 02, 2024 | 25.09 | 25.25 | 25.09 | 25.24 | 368,203 | +0.01(+0.04%) |
Apr 01, 2024 | 25.31 | 25.32 | 25.23 | 25.23 | 117,852 | -0.08(-0.30%) |
Mar 28, 2024 | 25.37 | 25.44 | 25.30 | 25.30 | 153,341 | -0.09(-0.35%) |
Mar 27, 2024 | 25.34 | 25.40 | 25.34 | 25.39 | 937,843 | +0.08(+0.31%) |
Mar 26, 2024 | 25.31 | 25.33 | 25.29 | 25.31 | 174,863 | +0.02(+0.08%) |
Mar 25, 2024 | 25.32 | 25.38 | 25.27 | 25.29 | 275,501 | -0.05(-0.19%) |
Mar 22, 2024 | 25.42 | 25.42 | 25.34 | 25.34 | 106,133 | +0.09(+0.35%) |
Mar 21, 2024 | 25.34 | 25.36 | 25.25 | 25.25 | 142,599 | +0.02(+0.08%) |
Mar 20, 2024 | 25.15 | 25.26 | 25.15 | 25.23 | 161,999 | +0.10(+0.39%) |
Mar 19, 2024 | 25.14 | 25.19 | 25.13 | 25.13 | 182,260 | +0.13(+0.51%) |
Mar 18, 2024 | 25.14 | 25.15 | 25.00 | 25.00 | 135,833 | -0.14(-0.55%) |
Mar 15, 2024 | 25.15 | 25.19 | 25.13 | 25.14 | 166,504 | +0.00(+0.00%) |
Mar 14, 2024 | 25.25 | 25.25 | 25.14 | 25.14 | 225,367 | -0.15(-0.59%) |
Mar 13, 2024 | 25.35 | 25.36 | 25.29 | 25.29 | 163,503 | -0.03(-0.12%) |
Mar 12, 2024 | 25.39 | 25.40 | 25.32 | 25.32 | 130,961 | -0.08(-0.31%) |
Mar 11, 2024 | 25.45 | 25.45 | 25.39 | 25.40 | 139,750 | -0.03(-0.12%) |
Mar 08, 2024 | 25.47 | 25.50 | 25.43 | 25.43 | 133,455 | -0.01(-0.04%) |
Mar 07, 2024 | 25.47 | 25.48 | 25.40 | 25.44 | 228,814 | +0.02(+0.08%) |
Mar 06, 2024 | 25.42 | 25.50 | 25.41 | 25.42 | 272,174 | +0.00(+0.00%) |
Mar 05, 2024 | 25.39 | 25.46 | 25.37 | 25.42 | 198,198 | +0.10(+0.39%) |
Mar 04, 2024 | 25.28 | 25.32 | 25.27 | 25.32 | 214,877 | -0.01(-0.04%) |