Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.14 | 25.18 | 25.14 | 25.14 | 4,900 | -0.03(-0.13%) |
May 16, 2024 | 25.20 | 25.20 | 25.17 | 25.18 | 8,944 | -0.02(-0.10%) |
May 15, 2024 | 25.19 | 25.21 | 25.15 | 25.20 | 5,067 | +0.11(+0.42%) |
May 14, 2024 | 25.06 | 25.10 | 25.01 | 25.09 | 70,111 | +0.07(+0.27%) |
May 13, 2024 | 25.09 | 25.09 | 25.02 | 25.03 | 867 | -0.01(-0.05%) |
May 10, 2024 | 25.06 | 25.06 | 25.02 | 25.04 | 57,826 | -0.03(-0.10%) |
May 09, 2024 | 25.01 | 25.08 | 24.97 | 25.07 | 65,433 | +0.01(+0.02%) |
May 08, 2024 | 25.09 | 25.10 | 25.03 | 25.06 | 59,828 | +0.02(+0.10%) |
May 07, 2024 | 25.05 | 25.12 | 25.04 | 25.04 | 8,245 | -0.04(-0.18%) |
May 06, 2024 | 25.14 | 25.14 | 25.05 | 25.08 | 2,496 | -0.04(-0.18%) |
May 03, 2024 | 25.14 | 25.14 | 25.08 | 25.12 | 5,604 | +0.06(+0.26%) |
May 02, 2024 | 25.00 | 25.07 | 25.00 | 25.06 | 953 | +0.12(+0.49%) |
May 01, 2024 | 24.88 | 25.01 | 24.86 | 24.94 | 3,316 | +0.21(+0.84%) |
Apr 30, 2024 | 24.77 | 24.83 | 24.73 | 24.73 | 14,113 | -0.20(-0.80%) |
Apr 29, 2024 | 24.93 | 25.00 | 24.93 | 24.93 | 6,845 | -0.02(-0.08%) |
Apr 26, 2024 | 24.93 | 24.97 | 24.89 | 24.95 | 4,989 | -0.03(-0.12%) |
Apr 25, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 575 | -0.05(-0.20%) |
Apr 24, 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 4,005 | -0.01(-0.04%) |
Apr 23, 2024 | 25.01 | 25.09 | 25.01 | 25.04 | 1,693 | +0.00(+0.00%) |
Apr 22, 2024 | 24.93 | 25.05 | 24.93 | 25.04 | 1,645 | +0.03(+0.12%) |
Apr 19, 2024 | 24.99 | 25.02 | 24.99 | 25.01 | 910 | +0.04(+0.18%) |
Apr 18, 2024 | 24.96 | 25.00 | 24.92 | 24.97 | 1,477 | -0.04(-0.18%) |
Apr 17, 2024 | 25.04 | 25.04 | 24.97 | 25.01 | 5,290 | +0.04(+0.16%) |
Apr 16, 2024 | 25.01 | 25.01 | 24.97 | 24.97 | 772 | +0.02(+0.08%) |
Apr 15, 2024 | 25.01 | 25.05 | 24.95 | 24.95 | 3,679 | -0.02(-0.08%) |
Apr 12, 2024 | 25.02 | 25.03 | 24.96 | 24.97 | 6,016 | -0.04(-0.16%) |
Apr 11, 2024 | 24.95 | 25.02 | 24.94 | 25.01 | 1,686 | +0.09(+0.36%) |
Apr 10, 2024 | 25.04 | 25.04 | 24.88 | 24.92 | 1,675 | -0.23(-0.91%) |
Apr 09, 2024 | 25.15 | 25.16 | 25.13 | 25.15 | 1,149 | -0.02(-0.08%) |
Apr 08, 2024 | 25.12 | 25.18 | 25.12 | 25.17 | 24,460 | +0.01(+0.04%) |
Apr 05, 2024 | 25.13 | 25.16 | 25.12 | 25.16 | 3,557 | +0.04(+0.16%) |
Apr 04, 2024 | 25.09 | 25.12 | 25.09 | 25.12 | 4,272 | -0.01(-0.04%) |
Apr 03, 2024 | 25.13 | 25.14 | 25.13 | 25.13 | 2,311 | +0.15(+0.60%) |
Apr 02, 2024 | 25.00 | 25.01 | 24.98 | 24.98 | 8,885 | +0.00(+0.00%) |
Apr 01, 2024 | 25.05 | 25.05 | 24.96 | 24.98 | 6,523 | -0.01(-0.04%) |
Mar 28, 2024 | 25.00 | 25.01 | 24.97 | 24.99 | 17,456 | -0.06(-0.26%) |
Mar 27, 2024 | 25.03 | 25.07 | 25.00 | 25.05 | 16,466 | +0.10(+0.41%) |
Mar 26, 2024 | 25.02 | 25.02 | 24.95 | 24.95 | 4,382 | -0.03(-0.11%) |
Mar 25, 2024 | 25.05 | 25.05 | 24.96 | 24.98 | 3,758 | +0.01(+0.04%) |
Mar 22, 2024 | 25.02 | 25.02 | 24.88 | 24.97 | 5,271 | +0.06(+0.24%) |
Mar 21, 2024 | 25.03 | 25.07 | 24.91 | 24.91 | 15,491 | -0.30(-1.18%) |
Mar 20, 2024 | 25.23 | 25.23 | 25.04 | 25.21 | 38,557 | -0.04(-0.16%) |
Mar 19, 2024 | 25.22 | 25.26 | 25.22 | 25.25 | 7,410 | +0.06(+0.24%) |
Mar 18, 2024 | 25.15 | 25.20 | 25.15 | 25.19 | 2,819 | +0.06(+0.24%) |
Mar 15, 2024 | 25.14 | 25.15 | 25.13 | 25.13 | 4,147 | +0.01(+0.04%) |
Mar 14, 2024 | 25.05 | 25.12 | 25.05 | 25.12 | 9,997 | +0.03(+0.11%) |
Mar 13, 2024 | 25.12 | 25.15 | 25.03 | 25.09 | 70,925 | -0.08(-0.30%) |
Mar 12, 2024 | 25.25 | 25.25 | 25.17 | 25.17 | 30,738 | +0.00(+0.00%) |
Mar 11, 2024 | 25.26 | 25.31 | 25.17 | 25.17 | 68,457 | -0.11(-0.45%) |
Mar 08, 2024 | 25.31 | 25.33 | 25.21 | 25.28 | 21,754 | +0.06(+0.25%) |
Mar 07, 2024 | 25.18 | 25.23 | 25.18 | 25.22 | 18,065 | +0.02(+0.08%) |
Mar 06, 2024 | 25.31 | 25.36 | 25.20 | 25.20 | 16,738 | -0.08(-0.31%) |
Mar 05, 2024 | 25.27 | 25.28 | 25.20 | 25.28 | 15,079 | -0.08(-0.32%) |
Mar 04, 2024 | 25.36 | 25.36 | 25.34 | 25.36 | 9,477 | -0.09(-0.34%) |