Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.29 | 25.45 | 25.29 | 25.34 | 586,225 | +0.11(+0.46%) |
May 30, 2024 | 25.18 | 25.23 | 25.18 | 25.23 | 87,053 | +0.07(+0.28%) |
May 29, 2024 | 25.17 | 25.17 | 25.12 | 25.16 | 66,415 | -0.09(-0.36%) |
May 28, 2024 | 25.35 | 25.35 | 25.23 | 25.25 | 69,546 | -0.11(-0.45%) |
May 24, 2024 | 25.31 | 25.37 | 25.31 | 25.36 | 60,360 | +0.02(+0.10%) |
May 23, 2024 | 25.48 | 25.48 | 25.29 | 25.34 | 108,603 | -0.06(-0.24%) |
May 22, 2024 | 25.36 | 25.41 | 25.36 | 25.40 | 230,265 | +0.00(+0.00%) |
May 21, 2024 | 25.43 | 25.43 | 25.39 | 25.40 | 187,374 | +0.03(+0.12%) |
May 20, 2024 | 25.39 | 25.39 | 25.36 | 25.37 | 109,211 | -0.03(-0.12%) |
May 17, 2024 | 25.41 | 25.42 | 25.39 | 25.40 | 74,371 | -0.02(-0.08%) |
May 16, 2024 | 25.57 | 25.57 | 25.41 | 25.42 | 62,692 | -0.06(-0.23%) |
May 15, 2024 | 25.41 | 25.48 | 25.41 | 25.48 | 73,580 | +0.15(+0.59%) |
May 14, 2024 | 25.30 | 25.34 | 25.28 | 25.33 | 97,932 | +0.08(+0.32%) |
May 13, 2024 | 25.26 | 25.30 | 25.24 | 25.25 | 104,363 | -0.00(-0.01%) |
May 10, 2024 | 25.27 | 25.27 | 25.23 | 25.25 | 300,359 | -0.06(-0.23%) |
May 09, 2024 | 25.21 | 25.32 | 25.21 | 25.31 | 572,667 | +0.05(+0.20%) |
May 08, 2024 | 25.22 | 25.29 | 25.22 | 25.26 | 95,976 | -0.04(-0.16%) |
May 07, 2024 | 25.30 | 25.34 | 25.27 | 25.30 | 586,885 | +0.04(+0.16%) |
May 06, 2024 | 25.23 | 25.28 | 25.23 | 25.26 | 63,231 | +0.04(+0.16%) |
May 03, 2024 | 25.21 | 25.23 | 25.17 | 25.22 | 115,039 | +0.07(+0.29%) |
May 02, 2024 | 25.06 | 25.16 | 25.05 | 25.15 | 88,037 | +0.14(+0.56%) |
May 01, 2024 | 24.96 | 25.06 | 24.95 | 25.01 | 84,091 | +0.07(+0.29%) |
Apr 30, 2024 | 24.95 | 24.98 | 24.92 | 24.94 | 104,242 | -0.07(-0.29%) |
Apr 29, 2024 | 24.98 | 25.04 | 24.97 | 25.01 | 53,948 | +0.07(+0.30%) |
Apr 26, 2024 | 24.96 | 24.96 | 24.91 | 24.93 | 62,644 | +0.07(+0.27%) |
Apr 25, 2024 | 24.85 | 24.88 | 24.82 | 24.87 | 68,950 | -0.10(-0.39%) |
Apr 24, 2024 | 24.95 | 24.96 | 24.90 | 24.96 | 35,982 | -0.05(-0.20%) |
Apr 23, 2024 | 24.94 | 25.05 | 24.94 | 25.01 | 54,433 | +0.01(+0.04%) |
Apr 22, 2024 | 24.92 | 25.00 | 24.92 | 25.00 | 55,380 | +0.05(+0.22%) |
Apr 19, 2024 | 24.96 | 24.96 | 24.92 | 24.95 | 78,048 | +0.00(+0.02%) |
Apr 18, 2024 | 24.96 | 24.96 | 24.91 | 24.94 | 71,488 | -0.06(-0.24%) |
Apr 17, 2024 | 24.93 | 25.01 | 24.92 | 25.00 | 214,886 | +0.13(+0.54%) |
Apr 16, 2024 | 24.86 | 24.96 | 24.80 | 24.87 | 141,446 | -0.11(-0.46%) |
Apr 15, 2024 | 25.00 | 25.01 | 24.95 | 24.98 | 69,495 | -0.11(-0.44%) |
Apr 12, 2024 | 25.13 | 25.15 | 25.08 | 25.09 | 111,849 | +0.04(+0.16%) |
Apr 11, 2024 | 25.02 | 25.08 | 25.00 | 25.05 | 54,836 | -0.04(-0.16%) |
Apr 10, 2024 | 25.29 | 25.29 | 25.07 | 25.09 | 165,089 | -0.21(-0.84%) |
Apr 09, 2024 | 25.27 | 25.31 | 25.27 | 25.31 | 99,434 | +0.07(+0.28%) |
Apr 08, 2024 | 25.25 | 25.26 | 25.22 | 25.24 | 69,301 | -0.00(-0.02%) |
Apr 05, 2024 | 25.24 | 25.28 | 25.22 | 25.24 | 94,105 | -0.12(-0.47%) |
Apr 04, 2024 | 25.32 | 25.36 | 25.27 | 25.36 | 169,532 | +0.07(+0.27%) |
Apr 03, 2024 | 25.18 | 25.29 | 25.18 | 25.29 | 154,696 | -0.01(-0.04%) |
Apr 02, 2024 | 25.25 | 25.30 | 25.25 | 25.30 | 136,351 | -0.05(-0.20%) |
Apr 01, 2024 | 25.34 | 25.35 | 25.32 | 25.35 | 99,612 | -0.11(-0.45%) |
Mar 28, 2024 | 25.43 | 25.48 | 25.43 | 25.46 | 264,951 | -0.01(-0.04%) |
Mar 27, 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 51,803 | +0.09(+0.37%) |
Mar 26, 2024 | 25.35 | 25.39 | 25.32 | 25.38 | 125,731 | +0.02(+0.08%) |
Mar 25, 2024 | 25.39 | 25.41 | 25.29 | 25.36 | 107,194 | -0.04(-0.16%) |
Mar 22, 2024 | 25.43 | 25.57 | 25.39 | 25.40 | 107,723 | +0.01(+0.04%) |
Mar 21, 2024 | 25.48 | 25.48 | 25.30 | 25.39 | 93,348 | +0.06(+0.24%) |
Mar 20, 2024 | 25.28 | 25.33 | 25.24 | 25.33 | 172,392 | +0.03(+0.12%) |
Mar 19, 2024 | 25.25 | 25.30 | 25.25 | 25.30 | 42,383 | +0.02(+0.08%) |
Mar 18, 2024 | 25.26 | 25.28 | 25.24 | 25.28 | 111,644 | +0.01(+0.04%) |
Mar 15, 2024 | 25.25 | 25.28 | 25.25 | 25.27 | 42,754 | -0.07(-0.27%) |
Mar 14, 2024 | 25.37 | 25.37 | 25.27 | 25.34 | 84,703 | -0.08(-0.31%) |
Mar 13, 2024 | 25.42 | 25.44 | 25.39 | 25.42 | 90,258 | -0.03(-0.12%) |
Mar 12, 2024 | 25.44 | 25.48 | 25.39 | 25.45 | 194,190 | -0.07(-0.27%) |
Mar 11, 2024 | 25.55 | 25.56 | 25.43 | 25.52 | 216,004 | -0.06(-0.23%) |
Mar 08, 2024 | 25.53 | 25.58 | 25.45 | 25.58 | 84,759 | +0.05(+0.19%) |
Mar 07, 2024 | 25.48 | 25.54 | 25.47 | 25.53 | 408,074 | +0.05(+0.19%) |
Mar 06, 2024 | 25.46 | 25.49 | 25.41 | 25.48 | 209,315 | +0.05(+0.21%) |
Mar 05, 2024 | 25.42 | 25.43 | 25.28 | 25.42 | 223,795 | +0.09(+0.37%) |
Mar 04, 2024 | 25.26 | 25.36 | 25.26 | 25.33 | 524,588 | -0.02(-0.08%) |
Mar 01, 2024 | 25.26 | 25.38 | 25.26 | 25.35 | 90,674 | +0.08(+0.32%) |
Feb 29, 2024 | 25.29 | 25.31 | 25.24 | 25.27 | 68,256 | +0.02(+0.08%) |
Feb 28, 2024 | 25.18 | 25.27 | 25.18 | 25.25 | 265,727 | +0.05(+0.19%) |
Feb 27, 2024 | 25.10 | 25.34 | 25.10 | 25.20 | 4,130,147 | +0.01(+0.04%) |
Feb 26, 2024 | 25.25 | 25.29 | 25.17 | 25.19 | 2,436,365 | -0.09(-0.34%) |
Feb 23, 2024 | 25.20 | 25.31 | 25.15 | 25.28 | 2,458,184 | +0.12(+0.49%) |
Feb 22, 2024 | 25.19 | 25.19 | 25.10 | 25.15 | 3,906,264 | -0.01(-0.04%) |
Feb 21, 2024 | 25.22 | 25.22 | 25.12 | 25.16 | 3,336,190 | -0.04(-0.16%) |
Feb 20, 2024 | 25.20 | 25.22 | 25.18 | 25.20 | 1,953,173 | +0.04(+0.16%) |
Feb 16, 2024 | 25.12 | 25.24 | 25.11 | 25.16 | 10,872 | -0.05(-0.22%) |
Feb 15, 2024 | 25.19 | 25.24 | 25.15 | 25.22 | 6,474 | +0.11(+0.45%) |
Feb 14, 2024 | 25.11 | 25.18 | 25.09 | 25.10 | 8,438 | -0.02(-0.08%) |
Feb 13, 2024 | 25.15 | 25.15 | 25.11 | 25.12 | 4,848 | -0.15(-0.59%) |
Feb 12, 2024 | 25.24 | 25.28 | 25.24 | 25.27 | 92,991 | +0.03(+0.12%) |
Feb 09, 2024 | 25.19 | 25.24 | 25.19 | 25.24 | 9,638 | -0.04(-0.15%) |
Feb 08, 2024 | 25.30 | 25.33 | 25.21 | 25.28 | 46,062 | -0.07(-0.26%) |
Feb 07, 2024 | 25.22 | 25.36 | 25.22 | 25.34 | 37,073 | -0.02(-0.10%) |
Feb 06, 2024 | 25.34 | 25.37 | 25.33 | 25.37 | 2,023 | +0.09(+0.35%) |
Feb 05, 2024 | 25.33 | 25.33 | 25.27 | 25.28 | 64,733 | -0.14(-0.56%) |
Feb 02, 2024 | 25.43 | 25.46 | 25.39 | 25.42 | 12,957 | -0.20(-0.77%) |
Feb 01, 2024 | 25.57 | 25.64 | 25.55 | 25.62 | 2,892 | +0.20(+0.78%) |
Jan 31, 2024 | 25.49 | 25.49 | 25.40 | 25.42 | 8,484 | +0.08(+0.33%) |
Jan 30, 2024 | 25.31 | 25.34 | 25.27 | 25.34 | 4,156 | +0.01(+0.03%) |
Jan 29, 2024 | 25.30 | 25.35 | 25.29 | 25.33 | 8,163 | +0.11(+0.45%) |
Jan 26, 2024 | 25.23 | 25.26 | 25.19 | 25.22 | 10,634 | -0.02(-0.10%) |
Jan 25, 2024 | 25.18 | 25.28 | 25.18 | 25.24 | 7,588 | +0.06(+0.25%) |
Jan 24, 2024 | 25.19 | 25.25 | 25.11 | 25.18 | 41,313 | -0.05(-0.19%) |
Jan 23, 2024 | 25.19 | 25.25 | 25.16 | 25.23 | 17,170 | -0.04(-0.16%) |
Jan 22, 2024 | 25.28 | 25.29 | 25.20 | 25.27 | 32,681 | +0.09(+0.36%) |
Jan 19, 2024 | 25.12 | 25.18 | 25.05 | 25.18 | 15,824 | -0.03(-0.14%) |
Jan 18, 2024 | 25.23 | 25.23 | 25.13 | 25.21 | 32,022 | -0.03(-0.11%) |
Jan 17, 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 3,268 | -0.06(-0.23%) |
Jan 16, 2024 | 25.29 | 25.37 | 25.29 | 25.30 | 14,110 | -0.16(-0.64%) |
Jan 12, 2024 | 25.48 | 25.51 | 25.41 | 25.46 | 24,804 | +0.04(+0.15%) |
Jan 11, 2024 | 25.33 | 25.42 | 25.33 | 25.42 | 10,108 | +0.09(+0.35%) |
Jan 10, 2024 | 25.37 | 25.37 | 25.29 | 25.33 | 9,266 | +0.00(+0.00%) |
Jan 09, 2024 | 25.31 | 25.33 | 25.27 | 25.33 | 4,263 | +0.01(+0.05%) |
Jan 08, 2024 | 25.27 | 25.36 | 25.27 | 25.32 | 21,114 | +0.05(+0.18%) |
Jan 05, 2024 | 25.34 | 25.36 | 25.26 | 25.27 | 3,728 | -0.06(-0.23%) |
Jan 04, 2024 | 25.34 | 25.37 | 25.33 | 25.33 | 12,875 | -0.07(-0.27%) |
Jan 03, 2024 | 25.33 | 25.43 | 25.33 | 25.40 | 7,672 | -0.06(-0.25%) |
Jan 02, 2024 | 25.40 | 25.47 | 25.40 | 25.46 | 5,884 | -0.06(-0.23%) |
Dec 29, 2023 | 25.53 | 25.57 | 25.52 | 25.52 | 17,175 | -0.07(-0.29%) |
Dec 28, 2023 | 25.62 | 25.63 | 25.55 | 25.60 | 41,386 | -0.03(-0.13%) |
Dec 27, 2023 | 25.57 | 25.69 | 25.57 | 25.63 | 74,389 | +0.19(+0.73%) |
Dec 26, 2023 | 25.44 | 25.45 | 25.42 | 25.44 | 13,963 | +0.02(+0.10%) |
Dec 22, 2023 | 25.45 | 25.45 | 25.40 | 25.42 | 8,479 | +0.01(+0.06%) |
Dec 21, 2023 | 25.46 | 25.46 | 25.40 | 25.40 | 1,609,624 | -0.06(-0.22%) |
Dec 20, 2023 | 25.43 | 25.47 | 25.34 | 25.46 | 241,776 | +0.09(+0.35%) |
Dec 19, 2023 | 25.39 | 25.39 | 25.37 | 25.37 | 3,250 | +0.11(+0.43%) |
Dec 18, 2023 | 25.39 | 25.39 | 25.24 | 25.26 | 6,216 | -0.07(-0.29%) |
Dec 15, 2023 | 25.18 | 25.37 | 25.18 | 25.34 | 54,609 | +0.11(+0.43%) |
Dec 14, 2023 | 25.18 | 25.27 | 25.18 | 25.23 | 10,912 | +0.13(+0.50%) |
Dec 13, 2023 | 24.95 | 25.13 | 24.95 | 25.10 | 32,150 | +0.28(+1.12%) |
Dec 12, 2023 | 24.75 | 24.82 | 24.74 | 24.82 | 1,312,522 | +0.06(+0.24%) |
Dec 11, 2023 | 24.70 | 24.76 | 24.70 | 24.76 | 20,777 | +0.01(+0.04%) |
Dec 08, 2023 | 24.74 | 24.77 | 24.71 | 24.75 | 107,979 | +0.09(+0.36%) |
Dec 07, 2023 | 24.70 | 24.83 | 24.67 | 24.67 | 1,711,790 | +0.00(+0.02%) |