Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.12 | 25.42 | 25.12 | 25.42 | 577 | +0.46(+1.85%) |
May 30, 2024 | 24.95 | 24.96 | 24.95 | 24.96 | 1,024 | +0.13(+0.51%) |
May 29, 2024 | 24.88 | 24.88 | 24.83 | 24.83 | 1,087 | -0.27(-1.09%) |
May 28, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 1,134 | -0.12(-0.49%) |
May 24, 2024 | 25.28 | 25.28 | 25.22 | 25.23 | 2,084 | +0.02(+0.07%) |
May 23, 2024 | 25.32 | 25.32 | 25.21 | 25.21 | 1,758 | -0.38(-1.48%) |
May 22, 2024 | 25.68 | 25.69 | 25.59 | 25.59 | 1,029 | -0.16(-0.61%) |
May 21, 2024 | 25.80 | 25.80 | 25.73 | 25.75 | 2,019 | -0.02(-0.07%) |
May 20, 2024 | 25.91 | 25.91 | 25.77 | 25.77 | 1,242 | -0.15(-0.60%) |
May 17, 2024 | 25.91 | 25.92 | 25.91 | 25.92 | 1,009 | +0.02(+0.07%) |
May 16, 2024 | 25.95 | 25.95 | 25.90 | 25.90 | 1,008 | -0.00(-0.00%) |
May 15, 2024 | 25.92 | 25.92 | 25.90 | 25.90 | 1,004 | +0.09(+0.33%) |
May 14, 2024 | 25.83 | 25.83 | 25.82 | 25.82 | 2,061 | +0.06(+0.24%) |
May 13, 2024 | 25.77 | 25.77 | 25.76 | 25.76 | 2,019 | +0.00(+0.01%) |
May 10, 2024 | 25.67 | 25.76 | 25.67 | 25.76 | 3,074 | +0.13(+0.50%) |
May 09, 2024 | 25.61 | 25.66 | 25.61 | 25.63 | 4,273 | +0.14(+0.55%) |
May 08, 2024 | 25.38 | 25.52 | 25.38 | 25.49 | 9,683 | -0.08(-0.31%) |
May 07, 2024 | 25.42 | 25.59 | 25.41 | 25.57 | 8,914 | +0.33(+1.30%) |
May 06, 2024 | 25.24 | 25.26 | 25.24 | 25.24 | 2,553 | +0.07(+0.28%) |
May 03, 2024 | 25.11 | 25.18 | 25.11 | 25.17 | 2,566 | +0.10(+0.40%) |
May 02, 2024 | 25.11 | 25.15 | 25.05 | 25.07 | 6,829 | +0.00(+0.02%) |
May 01, 2024 | 25.09 | 25.26 | 25.01 | 25.06 | 12,784 | -0.04(-0.16%) |
Apr 30, 2024 | 25.14 | 25.15 | 25.10 | 25.10 | 5,099 | -0.23(-0.91%) |
Apr 29, 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 968 | +0.08(+0.30%) |
Apr 26, 2024 | 25.22 | 25.26 | 25.22 | 25.26 | 4,471 | +0.05(+0.20%) |
Apr 25, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 2 | -0.26(-1.02%) |
Apr 24, 2024 | 25.37 | 25.58 | 25.37 | 25.47 | 5,459 | +0.02(+0.06%) |
Apr 23, 2024 | 25.51 | 25.51 | 25.45 | 25.45 | 2,179 | +0.19(+0.77%) |
Apr 22, 2024 | 25.19 | 25.26 | 25.19 | 25.26 | 4,089 | +0.15(+0.61%) |
Apr 19, 2024 | 25.08 | 25.10 | 25.08 | 25.10 | 4,037 | +0.27(+1.09%) |
Apr 18, 2024 | 24.83 | 24.83 | 24.80 | 24.83 | 1,080 | +0.09(+0.38%) |
Apr 17, 2024 | 24.77 | 24.78 | 24.67 | 24.74 | 6,501 | +0.07(+0.28%) |
Apr 16, 2024 | 24.73 | 24.73 | 24.67 | 24.67 | 5,769 | -0.16(-0.64%) |
Apr 15, 2024 | 24.97 | 24.99 | 24.83 | 24.83 | 4,151 | -0.03(-0.12%) |
Apr 12, 2024 | 25.10 | 25.12 | 24.86 | 24.86 | 4,106 | -0.35(-1.41%) |
Apr 11, 2024 | 25.31 | 25.33 | 25.21 | 25.21 | 5,268 | -0.17(-0.66%) |
Apr 10, 2024 | 25.46 | 25.46 | 25.30 | 25.38 | 4,348 | -0.28(-1.11%) |
Apr 09, 2024 | 25.59 | 25.67 | 25.58 | 25.67 | 5,217 | +0.12(+0.46%) |
Apr 08, 2024 | 25.53 | 25.55 | 25.52 | 25.55 | 2,927 | +0.01(+0.04%) |
Apr 05, 2024 | 25.36 | 25.54 | 25.35 | 25.54 | 3,734 | +0.08(+0.30%) |
Apr 04, 2024 | 25.50 | 25.50 | 25.46 | 25.46 | 105 | -0.05(-0.20%) |
Apr 03, 2024 | 25.49 | 25.56 | 25.49 | 25.51 | 3,131 | -0.04(-0.14%) |
Apr 02, 2024 | 25.61 | 25.61 | 25.53 | 25.55 | 7,229 | -0.08(-0.30%) |
Apr 01, 2024 | 25.60 | 25.64 | 25.59 | 25.63 | 5,155 | -0.06(-0.24%) |
Mar 28, 2024 | 25.60 | 25.83 | 25.60 | 25.69 | 5,789 | +0.17(+0.65%) |
Mar 27, 2024 | 25.37 | 25.52 | 25.36 | 25.52 | 5,297 | +0.41(+1.62%) |
Mar 26, 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 5,151 | -0.06(-0.24%) |
Mar 25, 2024 | 25.22 | 25.24 | 25.17 | 25.17 | 5,072 | +0.02(+0.07%) |
Mar 22, 2024 | 25.28 | 25.28 | 25.16 | 25.16 | 16,402 | -0.14(-0.56%) |
Mar 21, 2024 | 25.29 | 25.30 | 25.27 | 25.30 | 8,348 | +0.16(+0.62%) |
Mar 20, 2024 | 25.05 | 25.14 | 25.05 | 25.14 | 5,158 | +0.11(+0.44%) |
Mar 19, 2024 | 24.99 | 25.03 | 24.96 | 25.03 | 5,445 | +0.15(+0.58%) |
Mar 18, 2024 | 24.77 | 24.89 | 24.77 | 24.89 | 5,092 | +0.06(+0.25%) |
Mar 15, 2024 | 24.82 | 24.92 | 24.82 | 24.82 | 10,925 | -0.13(-0.52%) |
Mar 14, 2024 | 24.82 | 25.71 | 24.79 | 24.95 | 16,269 | -0.11(-0.43%) |
Mar 13, 2024 | 25.12 | 25.49 | 25.02 | 25.06 | 12,380 | +0.03(+0.11%) |
Mar 12, 2024 | 25.02 | 25.07 | 25.02 | 25.03 | 22,692 | -0.01(-0.03%) |
Mar 11, 2024 | 25.00 | 25.04 | 24.92 | 25.04 | 20,585 | +0.14(+0.57%) |
Mar 08, 2024 | 24.87 | 25.03 | 24.82 | 24.90 | 26,226 | +0.13(+0.53%) |