Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.40 | 25.42 | 25.40 | 25.41 | 2,698 | +0.01(+0.04%) |
May 23, 2024 | 25.39 | 25.41 | 25.38 | 25.41 | 5,846 | -0.04(-0.14%) |
May 22, 2024 | 25.45 | 25.47 | 25.44 | 25.44 | 9,287 | -0.03(-0.12%) |
May 21, 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 281 | +0.04(+0.16%) |
May 20, 2024 | 25.45 | 25.45 | 25.42 | 25.43 | 3,603 | -0.02(-0.08%) |
May 17, 2024 | 25.45 | 25.46 | 25.45 | 25.45 | 989 | +0.00(+0.02%) |
May 16, 2024 | 25.47 | 25.47 | 25.45 | 25.45 | 5,290 | -0.03(-0.10%) |
May 15, 2024 | 25.45 | 25.48 | 25.45 | 25.47 | 5,313 | +0.09(+0.34%) |
May 14, 2024 | 25.39 | 25.39 | 25.38 | 25.39 | 803 | +0.03(+0.12%) |
May 13, 2024 | 25.39 | 25.39 | 25.35 | 25.36 | 6,528 | +0.01(+0.04%) |
May 10, 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 2,344 | -0.03(-0.14%) |
May 09, 2024 | 25.36 | 25.38 | 25.36 | 25.38 | 2,428 | +0.06(+0.24%) |
May 08, 2024 | 25.30 | 25.32 | 25.30 | 25.32 | 346 | -0.01(-0.04%) |
May 07, 2024 | 25.36 | 25.37 | 25.33 | 25.33 | 1,387 | -0.04(-0.16%) |
May 06, 2024 | 25.37 | 25.37 | 25.35 | 25.37 | 6,746 | +0.02(+0.08%) |
May 03, 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 1,612 | +0.06(+0.24%) |
May 02, 2024 | 25.26 | 25.29 | 25.26 | 25.29 | 3,976 | +0.09(+0.36%) |
May 01, 2024 | 25.22 | 25.22 | 25.20 | 25.20 | 662 | +0.02(+0.09%) |
Apr 30, 2024 | 25.17 | 25.18 | 25.17 | 25.18 | 1,231 | -0.06(-0.24%) |
Apr 29, 2024 | 25.22 | 25.24 | 25.22 | 25.24 | 5,707 | +0.04(+0.15%) |
Apr 26, 2024 | 25.20 | 25.21 | 25.20 | 25.20 | 837 | +0.03(+0.12%) |
Apr 25, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 2,952 | -0.05(-0.20%) |
Apr 24, 2024 | 25.20 | 25.22 | 25.20 | 25.22 | 4,830 | -0.01(-0.02%) |
Apr 23, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 2,024 | +0.02(+0.07%) |
Apr 22, 2024 | 25.19 | 25.21 | 25.18 | 25.21 | 6,419 | +0.01(+0.05%) |
Apr 19, 2024 | 25.20 | 25.20 | 25.19 | 25.20 | 2,767 | +0.02(+0.10%) |
Apr 18, 2024 | 25.17 | 25.18 | 25.15 | 25.17 | 2,269 | -0.02(-0.08%) |
Apr 17, 2024 | 25.18 | 25.19 | 25.18 | 25.19 | 152 | +0.04(+0.16%) |
Apr 16, 2024 | 25.17 | 25.18 | 25.15 | 25.15 | 1,289 | -0.05(-0.19%) |
Apr 15, 2024 | 25.17 | 25.20 | 25.16 | 25.20 | 1,914 | -0.04(-0.16%) |
Apr 12, 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 2,613 | +0.07(+0.29%) |
Apr 11, 2024 | 25.19 | 25.19 | 25.16 | 25.17 | 8,734 | +0.01(+0.02%) |
Apr 10, 2024 | 25.20 | 25.20 | 25.16 | 25.16 | 1,876 | -0.18(-0.71%) |
Apr 09, 2024 | 25.36 | 25.36 | 25.34 | 25.34 | 365 | +0.04(+0.14%) |
Apr 08, 2024 | 25.28 | 25.31 | 25.28 | 25.30 | 956 | -0.02(-0.07%) |
Apr 05, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 2,440 | -0.07(-0.27%) |
Apr 04, 2024 | 25.33 | 25.39 | 25.32 | 25.39 | 1,613 | +0.05(+0.20%) |
Apr 03, 2024 | 25.30 | 25.34 | 25.30 | 25.34 | 2,890 | +0.03(+0.12%) |
Apr 02, 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 3,376 | +0.01(+0.04%) |
Apr 01, 2024 | 25.46 | 25.46 | 25.28 | 25.30 | 1,377 | -0.08(-0.33%) |
Mar 28, 2024 | 25.38 | 25.38 | 25.36 | 25.38 | 1,698 | -0.01(-0.02%) |
Mar 27, 2024 | 25.38 | 25.39 | 25.37 | 25.39 | 2,610 | +0.04(+0.18%) |
Mar 26, 2024 | 25.35 | 25.35 | 25.34 | 25.34 | 279 | -0.01(-0.05%) |
Mar 25, 2024 | 25.37 | 25.38 | 25.36 | 25.36 | 818 | -0.04(-0.14%) |
Mar 22, 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 1,061 | +0.07(+0.27%) |
Mar 21, 2024 | 25.34 | 25.35 | 25.32 | 25.32 | 1,789 | +0.01(+0.06%) |
Mar 20, 2024 | 25.23 | 25.31 | 25.23 | 25.31 | 989 | +0.08(+0.33%) |
Mar 19, 2024 | 25.23 | 25.23 | 25.21 | 25.22 | 2,888 | +0.04(+0.16%) |
Mar 18, 2024 | 25.20 | 25.20 | 25.17 | 25.18 | 1,393 | -0.00(-0.02%) |
Mar 15, 2024 | 25.21 | 25.21 | 25.19 | 25.19 | 1,509 | -0.02(-0.08%) |
Mar 14, 2024 | 25.23 | 25.23 | 25.21 | 25.21 | 1,279 | -0.09(-0.37%) |
Mar 13, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 405 | -0.01(-0.02%) |
Mar 12, 2024 | 25.33 | 25.33 | 25.31 | 25.31 | 479 | -0.04(-0.18%) |
Mar 11, 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 1,197 | -0.03(-0.14%) |
Mar 08, 2024 | 25.41 | 25.41 | 25.39 | 25.39 | 1,594 | +0.01(+0.06%) |
Mar 07, 2024 | 25.36 | 25.37 | 25.36 | 25.37 | 6,314 | +0.03(+0.14%) |
Mar 06, 2024 | 25.37 | 25.38 | 25.34 | 25.34 | 747 | -0.00(-0.02%) |
Mar 05, 2024 | 25.32 | 25.34 | 25.32 | 25.34 | 10,472 | +0.06(+0.26%) |
Mar 04, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 329 | -0.02(-0.08%) |