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%) |