Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.33 | 25.37 | 25.32 | 25.36 | 145,526 | +0.04(+0.17%) |
May 30, 2024 | 25.30 | 25.33 | 25.30 | 25.32 | 95,838 | +0.03(+0.14%) |
May 29, 2024 | 25.30 | 25.30 | 25.26 | 25.28 | 92,771 | +0.00(+0.00%) |
May 28, 2024 | 25.35 | 25.35 | 25.26 | 25.28 | 107,212 | -0.02(-0.08%) |
May 24, 2024 | 25.32 | 25.32 | 25.27 | 25.30 | 77,668 | +0.01(+0.04%) |
May 23, 2024 | 25.33 | 25.33 | 25.27 | 25.29 | 69,969 | -0.03(-0.12%) |
May 22, 2024 | 25.31 | 25.33 | 25.30 | 25.32 | 84,217 | -0.01(-0.06%) |
May 21, 2024 | 25.33 | 25.34 | 25.31 | 25.34 | 76,498 | +0.03(+0.12%) |
May 20, 2024 | 25.29 | 25.31 | 25.29 | 25.31 | 1,883,144 | -0.00(-0.02%) |
May 17, 2024 | 25.37 | 25.37 | 25.30 | 25.31 | 148,432 | -0.02(-0.08%) |
May 16, 2024 | 25.39 | 25.39 | 25.32 | 25.33 | 76,835 | -0.05(-0.20%) |
May 15, 2024 | 25.34 | 25.38 | 25.31 | 25.38 | 85,838 | +0.08(+0.31%) |
May 14, 2024 | 25.30 | 25.30 | 25.26 | 25.30 | 118,857 | +0.02(+0.08%) |
May 13, 2024 | 25.27 | 25.28 | 25.26 | 25.28 | 72,599 | +0.02(+0.08%) |
May 10, 2024 | 25.29 | 25.29 | 25.25 | 25.26 | 124,379 | -0.02(-0.08%) |
May 09, 2024 | 25.32 | 25.32 | 25.26 | 25.28 | 102,127 | -0.02(-0.08%) |
May 08, 2024 | 25.34 | 25.34 | 25.25 | 25.30 | 142,026 | +0.03(+0.12%) |
May 07, 2024 | 25.30 | 25.30 | 25.25 | 25.27 | 119,309 | -0.00(-0.00%) |
May 06, 2024 | 25.35 | 25.35 | 25.25 | 25.27 | 274,260 | +0.00(+0.00%) |
May 03, 2024 | 25.30 | 25.30 | 25.23 | 25.27 | 245,557 | +0.08(+0.32%) |
May 02, 2024 | 25.21 | 25.21 | 25.17 | 25.19 | 143,631 | +0.02(+0.10%) |
May 01, 2024 | 25.22 | 25.22 | 25.11 | 25.17 | 117,186 | +0.05(+0.22%) |
Apr 30, 2024 | 25.18 | 25.18 | 25.11 | 25.11 | 100,911 | -0.04(-0.16%) |
Apr 29, 2024 | 25.15 | 25.17 | 25.13 | 25.15 | 63,918 | +0.01(+0.06%) |
Apr 26, 2024 | 25.16 | 25.16 | 25.12 | 25.14 | 85,011 | +0.02(+0.08%) |
Apr 25, 2024 | 25.12 | 25.13 | 25.09 | 25.12 | 214,894 | -0.02(-0.08%) |
Apr 24, 2024 | 25.14 | 25.15 | 25.12 | 25.14 | 90,774 | -0.01(-0.06%) |
Apr 23, 2024 | 25.14 | 25.17 | 25.10 | 25.15 | 84,107 | +0.03(+0.12%) |
Apr 22, 2024 | 25.15 | 25.15 | 25.11 | 25.12 | 75,597 | +0.01(+0.04%) |
Apr 19, 2024 | 25.12 | 25.12 | 25.09 | 25.11 | 80,443 | +0.02(+0.08%) |
Apr 18, 2024 | 25.09 | 25.14 | 25.06 | 25.09 | 218,878 | -0.06(-0.24%) |
Apr 17, 2024 | 25.22 | 25.22 | 25.10 | 25.15 | 82,539 | +0.07(+0.28%) |
Apr 16, 2024 | 25.10 | 25.10 | 25.07 | 25.08 | 73,820 | -0.01(-0.04%) |
Apr 15, 2024 | 25.12 | 25.12 | 25.05 | 25.09 | 87,595 | -0.03(-0.14%) |
Apr 12, 2024 | 25.26 | 25.26 | 25.11 | 25.13 | 50,820 | +0.03(+0.12%) |
Apr 11, 2024 | 25.13 | 25.13 | 25.08 | 25.10 | 95,295 | +0.00(+0.02%) |
Apr 10, 2024 | 25.14 | 25.14 | 25.08 | 25.09 | 99,087 | -0.10(-0.41%) |
Apr 09, 2024 | 25.18 | 25.20 | 25.17 | 25.20 | 104,496 | +0.03(+0.12%) |
Apr 08, 2024 | 25.19 | 25.19 | 25.16 | 25.17 | 189,679 | -0.01(-0.02%) |
Apr 05, 2024 | 25.18 | 25.20 | 25.17 | 25.17 | 193,995 | -0.06(-0.24%) |
Apr 04, 2024 | 25.20 | 25.25 | 25.19 | 25.23 | 249,015 | +0.03(+0.14%) |
Apr 03, 2024 | 25.25 | 25.25 | 25.15 | 25.20 | 63,639 | +0.02(+0.10%) |
Apr 02, 2024 | 25.20 | 25.20 | 25.15 | 25.17 | 106,622 | +0.02(+0.08%) |
Apr 01, 2024 | 25.19 | 25.19 | 25.13 | 25.15 | 92,604 | -0.03(-0.14%) |
Mar 28, 2024 | 25.18 | 25.20 | 25.10 | 25.19 | 87,220 | -0.02(-0.08%) |
Mar 27, 2024 | 25.19 | 25.21 | 25.18 | 25.21 | 185,533 | +0.02(+0.10%) |
Mar 26, 2024 | 25.22 | 25.22 | 25.16 | 25.18 | 80,485 | -0.02(-0.08%) |
Mar 25, 2024 | 25.22 | 25.22 | 25.18 | 25.20 | 89,599 | +0.00(+0.00%) |
Mar 22, 2024 | 25.18 | 25.21 | 25.17 | 25.20 | 84,459 | -0.04(-0.16%) |
Mar 21, 2024 | 25.18 | 25.24 | 25.17 | 25.24 | 199,585 | +0.07(+0.27%) |
Mar 20, 2024 | 25.13 | 25.17 | 25.11 | 25.17 | 50,356 | +0.03(+0.12%) |
Mar 19, 2024 | 25.12 | 25.15 | 25.10 | 25.14 | 100,176 | +0.04(+0.16%) |
Mar 18, 2024 | 25.07 | 25.12 | 25.07 | 25.10 | 294,697 | -0.02(-0.08%) |
Mar 15, 2024 | 25.15 | 25.15 | 25.08 | 25.12 | 158,961 | +0.03(+0.12%) |
Mar 14, 2024 | 25.22 | 25.22 | 25.09 | 25.09 | 123,494 | -0.06(-0.24%) |
Mar 13, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 317,041 | +0.02(+0.10%) |
Mar 12, 2024 | 25.12 | 25.13 | 25.09 | 25.13 | 69,387 | +0.01(+0.06%) |
Mar 11, 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 160,294 | -0.04(-0.18%) |
Mar 08, 2024 | 25.18 | 25.18 | 25.15 | 25.16 | 106,665 | +0.00(+0.02%) |
Mar 07, 2024 | 25.13 | 25.15 | 25.10 | 25.15 | 78,809 | +0.06(+0.24%) |
Mar 06, 2024 | 25.10 | 25.13 | 25.09 | 25.09 | 69,659 | -0.02(-0.08%) |
Mar 05, 2024 | 25.11 | 25.13 | 25.09 | 25.11 | 90,794 | +0.01(+0.04%) |
Mar 04, 2024 | 25.11 | 25.11 | 25.07 | 25.10 | 80,210 | +0.00(+0.02%) |
Mar 01, 2024 | 25.03 | 25.11 | 25.03 | 25.10 | 66,968 | +0.06(+0.26%) |
Feb 29, 2024 | 25.03 | 25.06 | 25.03 | 25.04 | 88,635 | -0.02(-0.09%) |
Feb 28, 2024 | 25.05 | 25.06 | 24.96 | 25.06 | 66,099 | +0.09(+0.36%) |
Feb 27, 2024 | 25.03 | 25.03 | 24.97 | 24.97 | 168,930 | -0.07(-0.28%) |
Feb 26, 2024 | 25.05 | 25.05 | 25.01 | 25.04 | 125,143 | +0.01(+0.04%) |
Feb 23, 2024 | 25.09 | 25.09 | 25.02 | 25.03 | 66,819 | -0.01(-0.04%) |
Feb 22, 2024 | 25.06 | 25.06 | 25.02 | 25.04 | 224,016 | -0.04(-0.16%) |
Feb 21, 2024 | 25.12 | 25.12 | 25.03 | 25.08 | 107,180 | -0.01(-0.04%) |
Feb 20, 2024 | 25.10 | 25.10 | 25.03 | 25.09 | 131,164 | +0.04(+0.16%) |
Feb 16, 2024 | 25.02 | 25.05 | 25.00 | 25.05 | 74,732 | -0.02(-0.08%) |
Feb 15, 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 230,560 | +0.04(+0.16%) |
Feb 14, 2024 | 25.04 | 25.06 | 25.01 | 25.03 | 138,769 | +0.03(+0.12%) |
Feb 13, 2024 | 25.06 | 25.08 | 24.99 | 25.00 | 265,420 | -0.12(-0.47%) |
Feb 12, 2024 | 25.12 | 25.12 | 25.09 | 25.12 | 98,678 | +0.00(+0.00%) |
Feb 09, 2024 | 25.14 | 25.14 | 25.07 | 25.12 | 50,837 | +0.01(+0.04%) |
Feb 08, 2024 | 25.14 | 25.14 | 25.09 | 25.11 | 134,739 | +0.00(+0.00%) |
Feb 07, 2024 | 25.13 | 25.13 | 25.10 | 25.11 | 78,354 | +0.00(+0.00%) |
Feb 06, 2024 | 25.10 | 25.13 | 25.07 | 25.11 | 78,477 | +0.04(+0.16%) |
Feb 05, 2024 | 25.05 | 25.10 | 25.05 | 25.07 | 241,651 | -0.06(-0.24%) |
Feb 02, 2024 | 25.16 | 25.16 | 25.08 | 25.13 | 101,896 | -0.07(-0.27%) |
Feb 01, 2024 | 25.23 | 25.23 | 25.15 | 25.19 | 107,452 | +0.01(+0.04%) |
Jan 31, 2024 | 25.20 | 25.20 | 25.14 | 25.18 | 88,981 | +0.06(+0.24%) |
Jan 30, 2024 | 25.13 | 25.13 | 25.09 | 25.12 | 92,132 | +0.00(+0.00%) |
Jan 29, 2024 | 25.12 | 25.13 | 25.10 | 25.12 | 132,465 | +0.04(+0.16%) |
Jan 26, 2024 | 25.09 | 25.11 | 25.09 | 25.09 | 94,819 | -0.02(-0.08%) |
Jan 25, 2024 | 25.11 | 25.11 | 25.09 | 25.11 | 207,712 | +0.02(+0.08%) |
Jan 24, 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 87,251 | +0.02(+0.08%) |
Jan 23, 2024 | 25.06 | 25.08 | 25.04 | 25.07 | 471,641 | +0.02(+0.08%) |
Jan 22, 2024 | 25.12 | 25.12 | 25.05 | 25.05 | 56,959 | +0.00(+0.00%) |
Jan 19, 2024 | 25.02 | 25.07 | 25.02 | 25.05 | 55,939 | +0.00(+0.00%) |
Jan 18, 2024 | 25.13 | 25.13 | 25.05 | 25.05 | 183,851 | -0.01(-0.04%) |
Jan 17, 2024 | 25.02 | 25.08 | 25.02 | 25.06 | 66,532 | -0.06(-0.25%) |
Jan 16, 2024 | 25.12 | 25.13 | 25.10 | 25.12 | 71,290 | -0.02(-0.10%) |
Jan 12, 2024 | 25.16 | 25.16 | 25.11 | 25.14 | 93,040 | +0.11(+0.43%) |
Jan 11, 2024 | 25.10 | 25.10 | 25.01 | 25.04 | 105,588 | +0.02(+0.10%) |
Jan 10, 2024 | 24.99 | 25.03 | 24.99 | 25.01 | 121,158 | +0.04(+0.18%) |
Jan 09, 2024 | 25.01 | 25.01 | 24.97 | 24.97 | 43,980 | +0.00(+0.00%) |
Jan 08, 2024 | 25.00 | 25.02 | 24.96 | 24.97 | 57,525 | +0.00(+0.00%) |
Jan 05, 2024 | 25.03 | 25.03 | 24.92 | 24.97 | 56,575 | -0.00(-0.02%) |
Jan 04, 2024 | 25.04 | 25.04 | 24.95 | 24.97 | 119,402 | +0.00(+0.02%) |
Jan 03, 2024 | 24.92 | 24.98 | 24.92 | 24.97 | 59,435 | -0.05(-0.20%) |
Jan 02, 2024 | 25.03 | 25.03 | 24.97 | 25.02 | 133,747 | +0.02(+0.08%) |
Dec 29, 2023 | 25.07 | 25.07 | 24.97 | 25.00 | 65,988 | -0.02(-0.08%) |
Dec 28, 2023 | 25.05 | 25.05 | 24.99 | 25.02 | 268,828 | -0.00(-0.00%) |
Dec 27, 2023 | 24.97 | 25.02 | 24.97 | 25.02 | 79,154 | +0.06(+0.23%) |
Dec 26, 2023 | 25.00 | 25.00 | 24.94 | 24.96 | 115,349 | -0.03(-0.12%) |
Dec 22, 2023 | 25.04 | 25.04 | 24.96 | 24.99 | 199,219 | +0.02(+0.08%) |
Dec 21, 2023 | 24.98 | 25.00 | 24.89 | 24.97 | 309,302 | +0.06(+0.24%) |
Dec 20, 2023 | 25.02 | 25.02 | 24.89 | 24.91 | 169,741 | +0.00(+0.00%) |
Dec 19, 2023 | 24.96 | 24.96 | 24.86 | 24.91 | 186,164 | +0.04(+0.16%) |
Dec 18, 2023 | 24.93 | 24.93 | 24.86 | 24.87 | 123,833 | -0.01(-0.04%) |
Dec 15, 2023 | 25.01 | 25.01 | 24.84 | 24.88 | 253,115 | -0.04(-0.16%) |
Dec 14, 2023 | 24.97 | 24.97 | 24.90 | 24.92 | 93,495 | +0.08(+0.31%) |
Dec 13, 2023 | 24.80 | 24.86 | 24.55 | 24.84 | 251,710 | +0.09(+0.36%) |
Dec 12, 2023 | 24.72 | 24.75 | 24.71 | 24.75 | 78,588 | +0.04(+0.16%) |
Dec 11, 2023 | 24.74 | 24.74 | 24.69 | 24.71 | 91,430 | -0.03(-0.12%) |
Dec 08, 2023 | 24.76 | 24.78 | 24.71 | 24.74 | 80,166 | -0.05(-0.20%) |
Dec 07, 2023 | 24.76 | 24.80 | 24.75 | 24.79 | 101,737 | +0.05(+0.20%) |
Dec 06, 2023 | 24.79 | 24.79 | 24.74 | 24.74 | 39,114 | -0.04(-0.16%) |
Dec 05, 2023 | 24.76 | 24.78 | 24.75 | 24.78 | 80,265 | +0.06(+0.24%) |
Dec 04, 2023 | 24.76 | 24.78 | 24.72 | 24.72 | 123,423 | -0.05(-0.22%) |