Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.50 | 25.50 | 25.48 | 25.50 | 467,687 | +0.02(+0.08%) |
May 23, 2024 | 25.48 | 25.50 | 25.46 | 25.48 | 1,190,853 | +0.02(+0.08%) |
May 22, 2024 | 25.45 | 25.47 | 25.44 | 25.46 | 945,861 | +0.01(+0.04%) |
May 21, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 367,445 | +0.01(+0.04%) |
May 20, 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 850,578 | +0.00(+0.00%) |
May 17, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 272,201 | +0.00(+0.00%) |
May 16, 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 649,466 | +0.00(+0.00%) |
May 15, 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 491,161 | +0.00(+0.00%) |
May 14, 2024 | 25.45 | 25.45 | 25.42 | 25.44 | 662,213 | +0.00(+0.00%) |
May 13, 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 354,861 | +0.01(+0.04%) |
May 10, 2024 | 25.41 | 25.43 | 25.41 | 25.43 | 333,908 | +0.02(+0.08%) |
May 09, 2024 | 25.41 | 25.41 | 25.40 | 25.41 | 444,741 | +0.01(+0.04%) |
May 08, 2024 | 25.42 | 25.42 | 25.39 | 25.40 | 403,528 | +0.00(+0.00%) |
May 07, 2024 | 25.41 | 25.41 | 25.39 | 25.40 | 701,341 | +0.00(+0.00%) |
May 06, 2024 | 25.39 | 25.41 | 25.39 | 25.40 | 996,865 | +0.01(+0.04%) |
May 03, 2024 | 25.39 | 25.41 | 25.38 | 25.39 | 1,168,503 | +0.01(+0.04%) |
May 02, 2024 | 25.39 | 25.39 | 25.36 | 25.38 | 957,661 | +0.02(+0.08%) |
May 01, 2024 | 25.36 | 25.37 | 25.35 | 25.36 | 1,074,536 | +0.01(+0.02%) |
Apr 30, 2024 | 25.39 | 25.39 | 25.35 | 25.35 | 528,557 | -0.03(-0.12%) |
Apr 29, 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 944,720 | +0.01(+0.04%) |
Apr 26, 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 937,660 | +0.02(+0.08%) |
Apr 25, 2024 | 25.33 | 25.36 | 25.32 | 25.35 | 438,472 | +0.02(+0.08%) |
Apr 24, 2024 | 25.33 | 25.33 | 25.31 | 25.33 | 915,622 | +0.01(+0.04%) |
Apr 23, 2024 | 25.33 | 25.34 | 25.32 | 25.32 | 918,011 | +0.00(+0.00%) |
Apr 22, 2024 | 25.31 | 25.32 | 25.30 | 25.32 | 1,183,024 | +0.02(+0.08%) |
Apr 19, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 404,201 | +0.00(+0.00%) |
Apr 18, 2024 | 25.33 | 25.33 | 25.29 | 25.30 | 1,300,184 | -0.01(-0.04%) |
Apr 17, 2024 | 25.31 | 25.32 | 25.29 | 25.31 | 1,019,622 | +0.01(+0.04%) |
Apr 16, 2024 | 25.30 | 25.31 | 25.29 | 25.30 | 2,026,598 | -0.02(-0.08%) |
Apr 15, 2024 | 25.31 | 25.32 | 25.29 | 25.32 | 861,124 | +0.02(+0.08%) |
Apr 12, 2024 | 25.30 | 25.32 | 25.29 | 25.30 | 1,181,159 | +0.01(+0.04%) |
Apr 11, 2024 | 25.29 | 25.30 | 25.29 | 25.29 | 466,025 | +0.01(+0.04%) |
Apr 10, 2024 | 25.29 | 25.29 | 25.28 | 25.28 | 375,060 | +0.00(+0.00%) |
Apr 09, 2024 | 25.29 | 25.30 | 25.28 | 25.28 | 375,860 | -0.01(-0.04%) |
Apr 08, 2024 | 25.29 | 25.29 | 25.27 | 25.29 | 432,797 | +0.03(+0.12%) |
Apr 05, 2024 | 25.26 | 25.27 | 25.26 | 25.26 | 520,385 | +0.00(+0.00%) |
Apr 04, 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 297,032 | +0.02(+0.08%) |
Apr 03, 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 1,199,286 | -0.02(-0.08%) |
Apr 02, 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 455,914 | +0.01(+0.04%) |
Apr 01, 2024 | 25.24 | 25.26 | 25.24 | 25.25 | 518,044 | +0.00(+0.01%) |
Mar 28, 2024 | 25.25 | 25.24 | 25.24 | 25.25 | 506,042 | +0.02(+0.08%) |
Mar 27, 2024 | 25.23 | 25.24 | 25.22 | 25.23 | 333,982 | +0.02(+0.08%) |
Mar 26, 2024 | 25.21 | 25.22 | 25.21 | 25.21 | 244,694 | -0.01(-0.04%) |
Mar 25, 2024 | 25.22 | 25.22 | 25.21 | 25.22 | 280,284 | +0.02(+0.08%) |
Mar 22, 2024 | 25.21 | 25.21 | 25.20 | 25.20 | 337,298 | +0.00(+0.00%) |
Mar 21, 2024 | 25.19 | 25.21 | 25.19 | 25.20 | 535,658 | +0.02(+0.08%) |
Mar 20, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 310,963 | +0.00(+0.00%) |
Mar 19, 2024 | 25.19 | 25.19 | 25.17 | 25.18 | 303,041 | +0.01(+0.04%) |
Mar 18, 2024 | 25.15 | 25.17 | 25.15 | 25.17 | 365,052 | +0.02(+0.08%) |
Mar 15, 2024 | 25.15 | 25.16 | 25.15 | 25.15 | 302,690 | -0.01(-0.04%) |
Mar 14, 2024 | 25.17 | 25.17 | 25.14 | 25.16 | 360,330 | +0.01(+0.04%) |
Mar 13, 2024 | 25.16 | 25.16 | 25.13 | 25.15 | 322,912 | +0.01(+0.04%) |
Mar 12, 2024 | 25.14 | 25.16 | 25.14 | 25.14 | 431,741 | -0.01(-0.04%) |
Mar 11, 2024 | 25.16 | 25.16 | 25.13 | 25.15 | 396,989 | +0.02(+0.08%) |
Mar 08, 2024 | 25.10 | 25.13 | 25.10 | 25.13 | 590,037 | +0.00(+0.00%) |
Mar 07, 2024 | 25.12 | 25.13 | 25.11 | 25.13 | 460,330 | +0.02(+0.08%) |
Mar 06, 2024 | 25.12 | 25.13 | 25.10 | 25.11 | 365,404 | +0.00(+0.00%) |
Mar 05, 2024 | 25.11 | 25.12 | 25.10 | 25.11 | 657,256 | +0.00(+0.00%) |
Mar 04, 2024 | 25.11 | 25.11 | 25.09 | 25.11 | 451,648 | +0.00(+0.02%) |