Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.64 | 25.65 | 25.61 | 25.65 | 180,111 | +0.10(+0.38%) |
May 30, 2024 | 25.50 | 25.55 | 25.50 | 25.55 | 94,183 | +0.10(+0.41%) |
May 29, 2024 | 25.54 | 25.54 | 25.41 | 25.45 | 98,092 | -0.10(-0.39%) |
May 28, 2024 | 25.67 | 25.68 | 25.53 | 25.55 | 107,074 | -0.10(-0.41%) |
May 24, 2024 | 25.63 | 25.66 | 25.59 | 25.65 | 64,491 | +0.03(+0.12%) |
May 23, 2024 | 25.70 | 25.70 | 25.58 | 25.62 | 63,873 | -0.07(-0.29%) |
May 22, 2024 | 25.68 | 25.74 | 25.68 | 25.70 | 601,505 | -0.05(-0.19%) |
May 21, 2024 | 25.75 | 25.77 | 25.74 | 25.75 | 1,292,623 | +0.05(+0.21%) |
May 20, 2024 | 25.78 | 25.78 | 25.68 | 25.69 | 10,244,996 | -0.02(-0.06%) |
May 17, 2024 | 25.73 | 25.75 | 25.71 | 25.71 | 131,988 | -0.06(-0.25%) |
May 16, 2024 | 25.87 | 25.87 | 25.77 | 25.77 | 252,748 | -0.04(-0.15%) |
May 15, 2024 | 25.77 | 25.95 | 25.75 | 25.81 | 982,125 | +0.18(+0.70%) |
May 14, 2024 | 25.57 | 25.66 | 25.57 | 25.63 | 198,924 | +0.06(+0.25%) |
May 13, 2024 | 25.57 | 25.59 | 25.56 | 25.57 | 126,513 | +0.02(+0.06%) |
May 10, 2024 | 25.55 | 25.59 | 25.53 | 25.55 | 209,621 | -0.05(-0.21%) |
May 09, 2024 | 25.54 | 25.62 | 25.51 | 25.61 | 486,298 | +0.06(+0.25%) |
May 08, 2024 | 25.59 | 25.59 | 25.54 | 25.54 | 119,205 | -0.07(-0.27%) |
May 07, 2024 | 25.60 | 25.65 | 25.59 | 25.61 | 157,417 | +0.07(+0.27%) |
May 06, 2024 | 25.52 | 25.55 | 25.51 | 25.54 | 125,832 | +0.02(+0.08%) |
May 03, 2024 | 25.55 | 25.55 | 25.46 | 25.52 | 78,048 | +0.13(+0.51%) |
May 02, 2024 | 25.28 | 25.42 | 25.26 | 25.39 | 318,275 | +0.11(+0.43%) |
May 01, 2024 | 25.33 | 25.35 | 25.19 | 25.28 | 99,046 | +0.10(+0.42%) |
Apr 30, 2024 | 25.31 | 25.31 | 25.17 | 25.18 | 113,256 | -0.09(-0.36%) |
Apr 29, 2024 | 25.31 | 25.31 | 25.25 | 25.27 | 69,596 | +0.00(+0.00%) |
Apr 26, 2024 | 25.23 | 25.27 | 25.19 | 25.27 | 80,259 | +0.12(+0.49%) |
Apr 25, 2024 | 25.13 | 25.22 | 25.06 | 25.15 | 216,436 | -0.28(-1.11%) |
Apr 24, 2024 | 25.26 | 25.43 | 25.19 | 25.43 | 132,340 | +0.14(+0.55%) |
Apr 23, 2024 | 25.27 | 25.33 | 25.26 | 25.29 | 79,765 | +0.06(+0.24%) |
Apr 22, 2024 | 25.24 | 25.25 | 25.19 | 25.23 | 31,887 | +0.00(+0.00%) |
Apr 19, 2024 | 25.21 | 25.24 | 25.18 | 25.23 | 173,988 | +0.05(+0.22%) |
Apr 18, 2024 | 25.37 | 25.37 | 25.16 | 25.18 | 80,418 | -0.10(-0.41%) |
Apr 17, 2024 | 25.18 | 25.28 | 25.17 | 25.28 | 64,922 | +0.14(+0.55%) |
Apr 16, 2024 | 25.21 | 25.21 | 25.09 | 25.14 | 53,353 | -0.08(-0.32%) |
Apr 15, 2024 | 25.26 | 25.26 | 25.18 | 25.22 | 307,552 | -0.16(-0.63%) |
Apr 12, 2024 | 25.45 | 25.45 | 25.37 | 25.38 | 42,112 | +0.07(+0.27%) |
Apr 11, 2024 | 25.40 | 25.40 | 25.27 | 25.31 | 48,819 | -0.06(-0.23%) |
Apr 10, 2024 | 25.50 | 25.50 | 25.31 | 25.37 | 65,199 | -0.28(-1.09%) |
Apr 09, 2024 | 25.64 | 25.65 | 25.60 | 25.65 | 61,817 | +0.11(+0.43%) |
Apr 08, 2024 | 25.53 | 25.58 | 25.53 | 25.54 | 170,344 | -0.05(-0.19%) |
Apr 05, 2024 | 25.74 | 25.74 | 25.59 | 25.59 | 61,702 | -0.12(-0.46%) |
Apr 04, 2024 | 25.71 | 25.73 | 25.64 | 25.71 | 185,375 | +0.05(+0.19%) |
Apr 03, 2024 | 25.55 | 25.66 | 25.54 | 25.66 | 83,262 | +0.02(+0.08%) |
Apr 02, 2024 | 25.66 | 25.66 | 25.54 | 25.64 | 84,580 | -0.02(-0.10%) |
Apr 01, 2024 | 25.75 | 25.75 | 25.63 | 25.66 | 111,549 | -0.18(-0.69%) |
Mar 28, 2024 | 25.75 | 25.88 | 25.75 | 25.84 | 60,101 | -0.03(-0.12%) |
Mar 27, 2024 | 25.84 | 25.88 | 25.81 | 25.87 | 71,838 | +0.07(+0.26%) |
Mar 26, 2024 | 25.77 | 25.81 | 25.75 | 25.81 | 110,172 | +0.03(+0.12%) |
Mar 25, 2024 | 25.79 | 25.80 | 25.75 | 25.78 | 67,048 | -0.06(-0.23%) |
Mar 22, 2024 | 25.88 | 25.88 | 25.80 | 25.83 | 68,288 | +0.10(+0.40%) |
Mar 21, 2024 | 25.76 | 25.76 | 25.70 | 25.73 | 94,338 | +0.02(+0.08%) |
Mar 20, 2024 | 25.67 | 25.74 | 25.64 | 25.71 | 39,290 | +0.06(+0.25%) |
Mar 19, 2024 | 25.63 | 25.68 | 25.62 | 25.65 | 71,773 | +0.06(+0.23%) |
Mar 18, 2024 | 25.59 | 25.61 | 25.58 | 25.59 | 103,976 | -0.01(-0.06%) |
Mar 15, 2024 | 25.66 | 25.66 | 25.59 | 25.60 | 252,601 | -0.05(-0.21%) |
Mar 14, 2024 | 25.73 | 25.73 | 25.64 | 25.66 | 85,963 | -0.13(-0.52%) |
Mar 13, 2024 | 25.82 | 25.83 | 25.79 | 25.79 | 55,207 | -0.06(-0.25%) |
Mar 12, 2024 | 25.85 | 25.89 | 25.81 | 25.85 | 153,416 | -0.07(-0.27%) |
Mar 11, 2024 | 25.93 | 25.99 | 25.89 | 25.92 | 99,727 | -0.03(-0.11%) |
Mar 08, 2024 | 25.99 | 25.99 | 25.83 | 25.95 | 75,660 | +0.07(+0.27%) |
Mar 07, 2024 | 25.89 | 25.98 | 25.86 | 25.88 | 685,538 | +0.00(+0.00%) |
Mar 06, 2024 | 25.86 | 25.96 | 25.82 | 25.88 | 74,818 | +0.06(+0.23%) |
Mar 05, 2024 | 25.82 | 25.83 | 25.77 | 25.82 | 76,128 | +0.13(+0.50%) |
Mar 04, 2024 | 25.66 | 25.72 | 25.66 | 25.70 | 63,420 | -0.04(-0.17%) |
Mar 01, 2024 | 25.75 | 25.75 | 25.56 | 25.74 | 42,899 | +0.09(+0.37%) |
Feb 29, 2024 | 25.65 | 25.67 | 25.62 | 25.65 | 65,272 | +0.05(+0.20%) |
Feb 28, 2024 | 25.59 | 25.61 | 25.53 | 25.60 | 81,252 | +0.06(+0.23%) |
Feb 27, 2024 | 25.59 | 25.60 | 25.52 | 25.54 | 248,472 | -0.04(-0.15%) |
Feb 26, 2024 | 25.61 | 25.61 | 25.53 | 25.58 | 66,606 | -0.05(-0.19%) |
Feb 23, 2024 | 25.57 | 25.63 | 25.54 | 25.63 | 76,250 | +0.10(+0.39%) |
Feb 22, 2024 | 25.51 | 25.56 | 25.50 | 25.53 | 142,513 | -0.02(-0.08%) |
Feb 21, 2024 | 25.65 | 25.65 | 25.53 | 25.55 | 791,257 | -0.06(-0.22%) |
Feb 20, 2024 | 25.62 | 25.64 | 25.60 | 25.60 | 58,055 | +0.02(+0.07%) |
Feb 16, 2024 | 25.50 | 25.59 | 25.50 | 25.59 | 36,082 | -0.06(-0.23%) |
Feb 15, 2024 | 25.69 | 25.69 | 25.61 | 25.64 | 104,884 | +0.09(+0.35%) |
Feb 14, 2024 | 25.52 | 25.59 | 25.49 | 25.56 | 185,973 | +0.07(+0.27%) |
Feb 13, 2024 | 25.60 | 25.61 | 25.46 | 25.49 | 154,035 | -0.26(-1.02%) |
Feb 12, 2024 | 25.78 | 25.78 | 25.61 | 25.75 | 150,011 | +0.01(+0.06%) |
Feb 09, 2024 | 25.81 | 25.81 | 25.68 | 25.73 | 100,233 | +0.00(+0.02%) |
Feb 08, 2024 | 25.80 | 25.80 | 25.72 | 25.73 | 73,453 | -0.08(-0.33%) |
Feb 07, 2024 | 25.78 | 25.87 | 25.78 | 25.81 | 100,529 | -0.03(-0.13%) |
Feb 06, 2024 | 25.82 | 25.85 | 25.76 | 25.85 | 77,493 | +0.10(+0.40%) |
Feb 05, 2024 | 25.90 | 25.90 | 25.71 | 25.74 | 200,829 | -0.18(-0.71%) |
Feb 02, 2024 | 25.93 | 25.97 | 25.86 | 25.93 | 99,942 | -0.24(-0.92%) |
Feb 01, 2024 | 26.14 | 26.21 | 26.09 | 26.17 | 134,090 | +0.17(+0.64%) |
Jan 31, 2024 | 26.03 | 26.11 | 25.95 | 26.00 | 179,728 | +0.11(+0.42%) |
Jan 30, 2024 | 25.94 | 25.94 | 25.80 | 25.89 | 167,260 | +0.01(+0.04%) |
Jan 29, 2024 | 25.80 | 25.88 | 25.79 | 25.88 | 39,202 | +0.13(+0.50%) |
Jan 26, 2024 | 25.75 | 25.76 | 25.72 | 25.75 | 71,966 | -0.05(-0.19%) |
Jan 25, 2024 | 25.79 | 25.80 | 25.72 | 25.80 | 82,964 | +0.12(+0.46%) |
Jan 24, 2024 | 25.80 | 25.86 | 25.67 | 25.69 | 591,937 | -0.06(-0.22%) |
Jan 23, 2024 | 25.68 | 25.80 | 25.68 | 25.74 | 95,069 | -0.04(-0.16%) |
Jan 22, 2024 | 25.77 | 25.85 | 25.77 | 25.78 | 26,136 | +0.05(+0.19%) |
Jan 19, 2024 | 25.68 | 25.77 | 25.65 | 25.74 | 28,332 | +0.03(+0.12%) |
Jan 18, 2024 | 25.75 | 25.76 | 25.69 | 25.71 | 26,158 | -0.03(-0.12%) |
Jan 17, 2024 | 25.79 | 25.79 | 25.73 | 25.74 | 77,353 | -0.12(-0.45%) |
Jan 16, 2024 | 25.93 | 25.95 | 25.83 | 25.85 | 121,622 | -0.23(-0.87%) |
Jan 12, 2024 | 26.16 | 26.16 | 25.99 | 26.08 | 89,569 | +0.11(+0.42%) |
Jan 11, 2024 | 25.94 | 25.99 | 25.82 | 25.97 | 47,143 | +0.11(+0.42%) |
Jan 10, 2024 | 25.89 | 25.91 | 25.84 | 25.86 | 33,063 | +0.01(+0.05%) |
Jan 09, 2024 | 25.82 | 25.91 | 25.82 | 25.85 | 49,499 | -0.06(-0.24%) |
Jan 08, 2024 | 25.83 | 25.94 | 25.77 | 25.91 | 56,399 | +0.13(+0.50%) |
Jan 05, 2024 | 25.74 | 25.91 | 25.74 | 25.78 | 208,633 | -0.06(-0.23%) |
Jan 04, 2024 | 25.83 | 25.88 | 25.83 | 25.84 | 27,309 | -0.09(-0.34%) |
Jan 03, 2024 | 25.84 | 25.99 | 25.82 | 25.93 | 196,389 | -0.03(-0.11%) |
Jan 02, 2024 | 25.90 | 26.07 | 25.90 | 25.96 | 166,135 | -0.11(-0.44%) |
Dec 29, 2023 | 26.05 | 26.12 | 26.05 | 26.08 | 48,619 | -0.06(-0.25%) |
Dec 28, 2023 | 26.14 | 26.24 | 26.11 | 26.14 | 189,440 | -0.04(-0.15%) |
Dec 27, 2023 | 26.07 | 26.30 | 26.07 | 26.18 | 150,960 | +0.12(+0.45%) |
Dec 26, 2023 | 26.12 | 26.12 | 25.98 | 26.06 | 74,635 | +0.08(+0.32%) |
Dec 22, 2023 | 26.01 | 26.02 | 25.97 | 25.98 | 81,293 | -0.01(-0.06%) |
Dec 21, 2023 | 26.04 | 26.05 | 25.98 | 25.99 | 78,306 | +0.00(+0.02%) |
Dec 20, 2023 | 25.94 | 26.02 | 25.92 | 25.99 | 102,437 | +0.10(+0.40%) |
Dec 19, 2023 | 25.87 | 25.99 | 25.87 | 25.88 | 356,031 | +0.04(+0.15%) |
Dec 18, 2023 | 25.93 | 25.93 | 25.82 | 25.84 | 34,017 | -0.05(-0.21%) |
Dec 15, 2023 | 25.91 | 25.92 | 25.87 | 25.90 | 38,001 | -0.06(-0.23%) |
Dec 14, 2023 | 25.88 | 25.99 | 25.85 | 25.96 | 69,044 | +0.21(+0.82%) |
Dec 13, 2023 | 25.53 | 25.78 | 25.45 | 25.75 | 92,245 | +0.31(+1.24%) |
Dec 12, 2023 | 25.45 | 25.51 | 25.35 | 25.43 | 118,611 | +0.04(+0.15%) |
Dec 11, 2023 | 25.41 | 25.47 | 25.28 | 25.39 | 356,662 | +0.02(+0.10%) |
Dec 08, 2023 | 25.35 | 25.49 | 25.31 | 25.37 | 159,686 | -0.10(-0.40%) |
Dec 07, 2023 | 25.43 | 25.57 | 25.43 | 25.47 | 29,377 | +0.00(+0.02%) |
Dec 06, 2023 | 25.43 | 25.54 | 25.41 | 25.47 | 53,577 | +0.09(+0.35%) |
Dec 05, 2023 | 25.40 | 25.42 | 25.34 | 25.38 | 51,475 | +0.10(+0.40%) |
Dec 04, 2023 | 25.28 | 25.33 | 25.21 | 25.28 | 45,564 | -0.04(-0.15%) |
Dec 01, 2023 | 25.14 | 25.32 | 25.14 | 25.31 | 8,319 | +0.21(+0.84%) |
Nov 30, 2023 | 25.18 | 25.22 | 25.08 | 25.10 | 42,360 | -0.07(-0.28%) |
Nov 29, 2023 | 25.16 | 25.27 | 25.16 | 25.17 | 51,433 | +0.12(+0.48%) |
Nov 28, 2023 | 24.97 | 25.10 | 24.92 | 25.05 | 27,629 | +0.10(+0.42%) |
Nov 27, 2023 | 24.99 | 24.99 | 24.87 | 24.95 | 39,115 | +0.11(+0.45%) |
Nov 24, 2023 | 24.85 | 24.93 | 24.82 | 24.84 | 8,742 | -0.10(-0.39%) |
Nov 22, 2023 | 24.96 | 25.01 | 24.90 | 24.93 | 16,396 | +0.01(+0.04%) |
Nov 21, 2023 | 25.01 | 25.12 | 24.89 | 24.93 | 111,839 | +0.06(+0.22%) |
Nov 20, 2023 | 24.82 | 24.93 | 24.81 | 24.87 | 27,324 | +0.01(+0.04%) |
Nov 17, 2023 | 24.84 | 24.96 | 24.83 | 24.86 | 65,729 | +0.06(+0.24%) |
Nov 16, 2023 | 24.79 | 24.94 | 24.77 | 24.80 | 57,214 | +0.12(+0.50%) |
Nov 15, 2023 | 24.69 | 24.77 | 24.65 | 24.68 | 18,516 | -0.10(-0.40%) |
Nov 14, 2023 | 24.77 | 24.87 | 24.75 | 24.78 | 8,823 | +0.29(+1.20%) |
Nov 13, 2023 | 24.39 | 24.55 | 24.39 | 24.48 | 15,660 | -0.01(-0.04%) |
Nov 10, 2023 | 24.52 | 24.60 | 24.47 | 24.49 | 54,914 | +0.02(+0.08%) |
Nov 09, 2023 | 24.58 | 24.67 | 24.47 | 24.47 | 17,502 | -0.15(-0.61%) |
Nov 08, 2023 | 24.58 | 24.72 | 24.58 | 24.63 | 36,129 | +0.08(+0.33%) |
Nov 07, 2023 | 24.48 | 24.62 | 24.48 | 24.55 | 9,635 | +0.11(+0.43%) |
Nov 06, 2023 | 24.45 | 24.57 | 24.44 | 24.44 | 28,502 | -0.09(-0.37%) |
Nov 03, 2023 | 24.63 | 24.67 | 24.53 | 24.53 | 12,395 | +0.14(+0.56%) |
Nov 02, 2023 | 24.39 | 24.47 | 24.38 | 24.39 | 18,333 | +0.15(+0.62%) |
Nov 01, 2023 | 24.18 | 24.31 | 24.15 | 24.24 | 11,327 | +0.21(+0.88%) |
Oct 31, 2023 | 24.06 | 24.07 | 24.03 | 24.03 | 10,245 | -0.00(-0.00%) |
Oct 30, 2023 | 24.00 | 24.05 | 23.99 | 24.03 | 5,220 | -0.04(-0.18%) |
Oct 27, 2023 | 24.07 | 24.15 | 24.02 | 24.08 | 87,574 | +0.03(+0.11%) |
Oct 26, 2023 | 23.97 | 24.11 | 23.97 | 24.05 | 133,983 | +0.13(+0.54%) |
Oct 25, 2023 | 24.09 | 24.09 | 23.91 | 23.92 | 26,962 | -0.15(-0.64%) |
Oct 24, 2023 | 24.00 | 24.08 | 24.00 | 24.08 | 5,554 | +0.09(+0.37%) |
Oct 23, 2023 | 24.01 | 24.01 | 23.99 | 23.99 | 3,513 | +0.08(+0.33%) |
Oct 20, 2023 | 23.92 | 24.06 | 23.89 | 23.91 | 25,616 | +0.07(+0.29%) |
Oct 19, 2023 | 23.87 | 23.87 | 23.84 | 23.84 | 286 | -0.08(-0.32%) |
Oct 18, 2023 | 23.99 | 24.02 | 23.92 | 23.92 | 6,767 | -0.24(-1.00%) |
Oct 17, 2023 | 24.07 | 24.23 | 24.06 | 24.16 | 14,872 | -0.08(-0.34%) |
Oct 16, 2023 | 24.32 | 24.32 | 24.24 | 24.24 | 10,700 | -0.10(-0.42%) |
Oct 13, 2023 | 24.34 | 24.45 | 24.32 | 24.34 | 20,830 | -0.05(-0.20%) |
Oct 12, 2023 | 24.52 | 24.52 | 24.29 | 24.39 | 13,556 | -0.06(-0.24%) |
Oct 11, 2023 | 24.42 | 24.45 | 24.39 | 24.45 | 8,583 | +0.13(+0.55%) |
Oct 10, 2023 | 24.33 | 24.35 | 24.32 | 24.32 | 3,604 | -0.03(-0.11%) |
Oct 09, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 1 | +0.18(+0.75%) |
Oct 06, 2023 | 24.10 | 24.23 | 24.10 | 24.16 | 10,170 | -0.04(-0.18%) |
Oct 05, 2023 | 24.20 | 24.22 | 24.19 | 24.21 | 3,935 | +0.02(+0.08%) |
Oct 04, 2023 | 24.09 | 24.21 | 24.09 | 24.19 | 17,495 | +0.14(+0.57%) |
Oct 03, 2023 | 24.11 | 24.11 | 24.05 | 24.05 | 7,490 | -0.20(-0.81%) |
Oct 02, 2023 | 24.32 | 24.32 | 24.25 | 24.25 | 7,478 | -0.18(-0.74%) |
Sep 29, 2023 | 24.51 | 24.52 | 24.42 | 24.43 | 7,446 | +0.01(+0.04%) |