Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 25.28 | 25.38 | 25.25 | 25.34 | 8,596 | +0.12(+0.46%) |
Jun 04, 2024 | 25.12 | 25.22 | 25.12 | 25.22 | 5,218 | +0.11(+0.46%) |
Jun 03, 2024 | 25.09 | 25.18 | 25.08 | 25.11 | 10,115 | +0.11(+0.43%) |
May 31, 2024 | 25.11 | 25.12 | 24.97 | 25.00 | 79,309 | -0.03(-0.12%) |
May 30, 2024 | 25.09 | 25.13 | 25.01 | 25.03 | 12,129 | -0.01(-0.04%) |
May 29, 2024 | 25.13 | 25.15 | 25.03 | 25.04 | 59,000 | -0.10(-0.42%) |
May 28, 2024 | 25.11 | 25.23 | 25.09 | 25.14 | 30,766 | +0.01(+0.03%) |
May 24, 2024 | 25.15 | 25.15 | 25.07 | 25.14 | 12,486 | +0.04(+0.15%) |
May 23, 2024 | 25.21 | 25.21 | 25.09 | 25.10 | 10,930 | -0.11(-0.44%) |
May 22, 2024 | 25.21 | 25.28 | 25.18 | 25.21 | 34,546 | -0.06(-0.24%) |
May 21, 2024 | 25.38 | 25.39 | 25.23 | 25.27 | 23,598 | -0.02(-0.08%) |
May 20, 2024 | 25.40 | 25.40 | 25.29 | 25.29 | 4,607 | -0.06(-0.24%) |
May 17, 2024 | 25.47 | 25.47 | 25.30 | 25.35 | 14,129 | -0.06(-0.24%) |
May 16, 2024 | 25.45 | 25.50 | 25.40 | 25.41 | 85,533 | -0.04(-0.15%) |
May 15, 2024 | 25.45 | 25.52 | 25.45 | 25.45 | 4,269 | +0.06(+0.25%) |
May 14, 2024 | 25.39 | 25.44 | 25.36 | 25.38 | 8,791 | -0.02(-0.10%) |
May 13, 2024 | 25.40 | 25.44 | 25.36 | 25.41 | 23,533 | -0.01(-0.04%) |
May 10, 2024 | 25.39 | 25.45 | 25.36 | 25.42 | 6,231 | +0.03(+0.12%) |
May 09, 2024 | 25.45 | 25.47 | 25.37 | 25.39 | 14,105 | -0.03(-0.10%) |
May 08, 2024 | 25.43 | 25.47 | 25.39 | 25.41 | 12,033 | +0.03(+0.13%) |
May 07, 2024 | 25.35 | 25.43 | 25.35 | 25.38 | 13,766 | +0.10(+0.38%) |
May 06, 2024 | 25.33 | 25.33 | 25.19 | 25.28 | 18,358 | +0.05(+0.21%) |
May 03, 2024 | 25.22 | 25.29 | 25.22 | 25.23 | 6,264 | +0.09(+0.37%) |
May 02, 2024 | 25.07 | 25.16 | 25.07 | 25.14 | 8,640 | +0.08(+0.31%) |
May 01, 2024 | 25.09 | 25.09 | 24.92 | 25.06 | 10,851 | +0.02(+0.09%) |
Apr 30, 2024 | 24.98 | 25.04 | 24.98 | 25.04 | 3,987 | -0.01(-0.04%) |
Apr 29, 2024 | 24.97 | 25.10 | 24.97 | 25.05 | 8,262 | +0.04(+0.18%) |
Apr 26, 2024 | 25.07 | 25.07 | 24.98 | 25.00 | 22,490 | -0.01(-0.04%) |
Apr 25, 2024 | 25.08 | 25.08 | 24.95 | 25.01 | 15,623 | -0.13(-0.53%) |
Apr 24, 2024 | 25.16 | 25.16 | 25.08 | 25.15 | 10,456 | -0.02(-0.08%) |
Apr 23, 2024 | 25.15 | 25.21 | 25.12 | 25.17 | 18,541 | +0.02(+0.08%) |
Apr 22, 2024 | 25.12 | 25.15 | 25.09 | 25.15 | 9,209 | +0.01(+0.04%) |
Apr 19, 2024 | 25.08 | 25.16 | 25.08 | 25.14 | 16,374 | +0.06(+0.24%) |
Apr 18, 2024 | 25.12 | 25.12 | 25.02 | 25.07 | 5,330 | -0.00(-0.00%) |
Apr 17, 2024 | 25.07 | 25.10 | 24.98 | 25.08 | 5,143 | +0.03(+0.12%) |
Apr 16, 2024 | 25.15 | 25.15 | 25.02 | 25.05 | 13,690 | -0.09(-0.36%) |
Apr 15, 2024 | 25.18 | 25.18 | 25.03 | 25.14 | 12,210 | -0.05(-0.20%) |
Apr 12, 2024 | 25.10 | 25.26 | 25.10 | 25.18 | 21,589 | +0.13(+0.52%) |
Apr 11, 2024 | 25.11 | 25.11 | 24.88 | 25.06 | 23,925 | +0.04(+0.16%) |
Apr 10, 2024 | 25.14 | 25.14 | 25.02 | 25.02 | 23,648 | -0.24(-0.97%) |
Apr 09, 2024 | 25.20 | 25.29 | 25.15 | 25.26 | 12,981 | +0.06(+0.26%) |
Apr 08, 2024 | 25.10 | 25.20 | 25.05 | 25.20 | 82,697 | +0.08(+0.32%) |
Apr 05, 2024 | 25.23 | 25.23 | 25.12 | 25.12 | 21,614 | -0.12(-0.47%) |
Apr 04, 2024 | 25.25 | 25.25 | 25.12 | 25.23 | 13,092 | +0.13(+0.52%) |
Apr 03, 2024 | 25.01 | 25.15 | 25.01 | 25.11 | 21,996 | -0.07(-0.28%) |
Apr 02, 2024 | 25.31 | 25.37 | 25.17 | 25.18 | 9,227 | -0.12(-0.47%) |
Apr 01, 2024 | 25.43 | 25.43 | 25.22 | 25.29 | 17,200 | -0.18(-0.69%) |
Mar 28, 2024 | 25.52 | 25.57 | 25.47 | 25.47 | 13,234 | -0.04(-0.17%) |
Mar 27, 2024 | 25.44 | 25.55 | 25.43 | 25.52 | 6,871 | +0.08(+0.33%) |
Mar 26, 2024 | 25.56 | 25.56 | 25.43 | 25.43 | 11,107 | -0.06(-0.23%) |
Mar 25, 2024 | 25.63 | 25.63 | 25.43 | 25.49 | 41,811 | -0.06(-0.25%) |
Mar 22, 2024 | 25.60 | 25.60 | 25.47 | 25.55 | 19,891 | +0.06(+0.22%) |
Mar 21, 2024 | 25.52 | 25.53 | 25.44 | 25.50 | 12,567 | +0.00(+0.02%) |
Mar 20, 2024 | 25.47 | 25.53 | 25.47 | 25.49 | 6,035 | -0.01(-0.05%) |
Mar 19, 2024 | 25.58 | 25.58 | 25.47 | 25.51 | 5,988 | +0.02(+0.08%) |
Mar 18, 2024 | 25.50 | 25.53 | 25.47 | 25.49 | 11,145 | -0.07(-0.28%) |
Mar 15, 2024 | 25.61 | 25.61 | 25.42 | 25.56 | 9,497 | -0.02(-0.09%) |
Mar 14, 2024 | 25.55 | 25.58 | 25.51 | 25.58 | 31,085 | -0.04(-0.16%) |
Mar 13, 2024 | 25.56 | 25.66 | 25.47 | 25.62 | 13,784 | +0.08(+0.31%) |
Mar 12, 2024 | 25.66 | 25.66 | 25.50 | 25.54 | 14,483 | -0.12(-0.46%) |
Mar 11, 2024 | 25.66 | 25.85 | 25.55 | 25.66 | 14,135 | +0.06(+0.25%) |
Mar 08, 2024 | 25.66 | 25.66 | 25.53 | 25.59 | 9,870 | +0.01(+0.04%) |
Mar 07, 2024 | 25.61 | 25.61 | 25.49 | 25.58 | 8,943 | +0.03(+0.13%) |
Mar 06, 2024 | 25.54 | 25.56 | 25.48 | 25.55 | 7,036 | +0.02(+0.08%) |
Mar 05, 2024 | 25.63 | 25.63 | 25.49 | 25.53 | 10,343 | +0.14(+0.55%) |
Mar 04, 2024 | 25.39 | 25.49 | 25.39 | 25.39 | 10,809 | -0.11(-0.43%) |
Mar 01, 2024 | 25.44 | 25.52 | 25.36 | 25.50 | 14,403 | +0.06(+0.22%) |
Feb 29, 2024 | 25.47 | 25.47 | 25.39 | 25.44 | 11,922 | +0.01(+0.02%) |
Feb 28, 2024 | 25.46 | 25.50 | 25.41 | 25.44 | 24,523 | -0.04(-0.18%) |
Feb 27, 2024 | 25.40 | 25.51 | 25.40 | 25.48 | 48,097 | +0.07(+0.27%) |
Feb 26, 2024 | 25.45 | 25.45 | 25.38 | 25.41 | 8,657 | -0.03(-0.14%) |
Feb 23, 2024 | 25.41 | 25.46 | 25.41 | 25.45 | 6,389 | +0.03(+0.11%) |
Feb 22, 2024 | 25.49 | 25.49 | 25.37 | 25.42 | 18,849 | +0.03(+0.12%) |
Feb 21, 2024 | 25.50 | 25.50 | 25.35 | 25.39 | 9,292 | -0.02(-0.10%) |
Feb 20, 2024 | 25.41 | 25.57 | 25.38 | 25.41 | 113,554 | +0.03(+0.12%) |
Feb 16, 2024 | 25.35 | 25.40 | 25.33 | 25.38 | 10,771 | +0.02(+0.08%) |
Feb 15, 2024 | 25.36 | 25.45 | 25.30 | 25.36 | 14,739 | +0.01(+0.04%) |
Feb 14, 2024 | 25.36 | 25.36 | 25.30 | 25.35 | 5,593 | +0.06(+0.23%) |
Feb 13, 2024 | 25.30 | 25.35 | 25.23 | 25.30 | 25,909 | -0.02(-0.08%) |
Feb 12, 2024 | 25.38 | 25.39 | 25.31 | 25.31 | 11,525 | -0.00(-0.02%) |
Feb 09, 2024 | 25.35 | 25.38 | 25.29 | 25.32 | 8,621 | +0.11(+0.45%) |
Feb 08, 2024 | 25.31 | 25.38 | 25.20 | 25.21 | 18,598 | -0.06(-0.24%) |
Feb 07, 2024 | 25.30 | 25.38 | 25.25 | 25.27 | 23,855 | -0.04(-0.16%) |
Feb 06, 2024 | 25.28 | 25.30 | 25.20 | 25.30 | 25,425 | +0.10(+0.39%) |
Feb 05, 2024 | 25.33 | 25.36 | 25.21 | 25.21 | 7,768 | -0.21(-0.82%) |
Feb 02, 2024 | 25.45 | 25.45 | 25.34 | 25.41 | 6,627 | -0.18(-0.69%) |
Feb 01, 2024 | 25.49 | 25.62 | 25.46 | 25.59 | 14,360 | +0.22(+0.86%) |
Jan 31, 2024 | 25.30 | 25.42 | 25.30 | 25.37 | 12,287 | +0.17(+0.67%) |
Jan 30, 2024 | 25.15 | 25.26 | 25.12 | 25.20 | 8,400 | +0.04(+0.16%) |
Jan 29, 2024 | 25.14 | 25.18 | 25.03 | 25.16 | 12,323 | +0.09(+0.35%) |
Jan 26, 2024 | 25.12 | 25.12 | 24.98 | 25.08 | 13,089 | +0.02(+0.08%) |
Jan 25, 2024 | 25.09 | 25.09 | 24.99 | 25.06 | 29,406 | +0.10(+0.40%) |
Jan 24, 2024 | 25.01 | 25.01 | 24.94 | 24.96 | 9,285 | -0.02(-0.08%) |
Jan 23, 2024 | 24.99 | 25.01 | 24.94 | 24.98 | 12,229 | -0.02(-0.08%) |
Jan 22, 2024 | 25.00 | 25.00 | 24.94 | 25.00 | 18,726 | +0.16(+0.64%) |
Jan 19, 2024 | 25.08 | 25.08 | 24.84 | 24.84 | 39,420 | -0.22(-0.87%) |
Jan 18, 2024 | 25.16 | 25.16 | 25.05 | 25.06 | 27,029 | -0.10(-0.41%) |
Jan 17, 2024 | 25.26 | 25.26 | 25.14 | 25.16 | 24,218 | -0.08(-0.33%) |
Jan 16, 2024 | 25.25 | 25.29 | 25.20 | 25.24 | 25,212 | -0.12(-0.47%) |
Jan 12, 2024 | 25.39 | 25.39 | 25.28 | 25.36 | 8,791 | +0.05(+0.20%) |
Jan 11, 2024 | 25.30 | 25.36 | 25.28 | 25.31 | 27,684 | -0.00(-0.02%) |
Jan 10, 2024 | 25.35 | 25.36 | 25.30 | 25.32 | 11,020 | -0.03(-0.12%) |
Jan 09, 2024 | 25.35 | 25.37 | 25.29 | 25.35 | 6,115 | -0.01(-0.06%) |
Jan 08, 2024 | 25.28 | 25.40 | 25.25 | 25.36 | 7,691 | +0.09(+0.37%) |
Jan 05, 2024 | 25.26 | 25.32 | 25.23 | 25.27 | 8,469 | -0.07(-0.29%) |
Jan 04, 2024 | 25.25 | 25.34 | 25.22 | 25.34 | 21,719 | -0.01(-0.04%) |
Jan 03, 2024 | 25.27 | 25.35 | 25.24 | 25.35 | 102,241 | +0.01(+0.04%) |