Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.07 | 25.26 | 25.05 | 25.16 | 39,504 | +0.06(+0.24%) |
May 23, 2024 | 25.15 | 25.19 | 24.95 | 25.10 | 122,364 | -0.04(-0.16%) |
May 22, 2024 | 25.10 | 25.15 | 25.10 | 25.14 | 26,393 | +0.03(+0.12%) |
May 21, 2024 | 25.14 | 25.23 | 25.09 | 25.11 | 45,454 | -0.09(-0.36%) |
May 20, 2024 | 25.17 | 25.20 | 25.12 | 25.20 | 79,241 | +0.02(+0.08%) |
May 17, 2024 | 25.14 | 25.18 | 25.05 | 25.18 | 28,406 | +0.01(+0.04%) |
May 16, 2024 | 25.10 | 25.17 | 25.09 | 25.17 | 42,666 | +0.00(+0.00%) |
May 15, 2024 | 25.09 | 25.18 | 25.09 | 25.17 | 67,153 | +0.12(+0.48%) |
May 14, 2024 | 25.05 | 25.07 | 25.00 | 25.05 | 71,423 | +0.01(+0.04%) |
May 13, 2024 | 25.00 | 25.08 | 24.99 | 25.04 | 144,623 | +0.04(+0.16%) |
May 10, 2024 | 25.00 | 25.03 | 24.96 | 25.00 | 31,902 | -0.01(-0.04%) |
May 09, 2024 | 24.96 | 25.03 | 24.94 | 25.01 | 97,970 | +0.05(+0.20%) |
May 08, 2024 | 25.03 | 25.04 | 24.92 | 24.96 | 121,291 | -0.06(-0.24%) |
May 07, 2024 | 25.14 | 25.18 | 24.98 | 25.02 | 211,695 | -0.13(-0.52%) |
May 06, 2024 | 25.16 | 25.26 | 25.11 | 25.15 | 98,926 | +0.00(+0.00%) |
May 03, 2024 | 25.12 | 25.20 | 25.08 | 25.15 | 49,136 | +0.05(+0.20%) |
May 02, 2024 | 25.02 | 25.13 | 25.02 | 25.10 | 34,207 | +0.09(+0.36%) |
May 01, 2024 | 24.99 | 25.11 | 24.90 | 25.01 | 72,064 | +0.09(+0.36%) |
Apr 30, 2024 | 25.19 | 25.19 | 24.85 | 24.92 | 137,854 | -0.25(-0.99%) |
Apr 29, 2024 | 25.08 | 25.19 | 25.05 | 25.17 | 27,054 | +0.11(+0.44%) |
Apr 26, 2024 | 25.04 | 25.18 | 25.04 | 25.06 | 42,933 | +0.02(+0.08%) |
Apr 25, 2024 | 25.08 | 25.11 | 25.00 | 25.04 | 43,189 | -0.10(-0.40%) |
Apr 24, 2024 | 25.21 | 25.23 | 25.04 | 25.14 | 56,059 | -0.07(-0.28%) |
Apr 23, 2024 | 25.04 | 25.24 | 25.04 | 25.21 | 64,591 | +0.12(+0.48%) |
Apr 22, 2024 | 25.00 | 25.11 | 25.00 | 25.09 | 54,021 | +0.12(+0.48%) |
Apr 19, 2024 | 25.09 | 25.09 | 24.97 | 24.97 | 44,508 | -0.04(-0.16%) |
Apr 18, 2024 | 25.07 | 25.12 | 25.01 | 25.01 | 47,498 | -0.11(-0.44%) |
Apr 17, 2024 | 25.11 | 25.12 | 25.05 | 25.12 | 47,972 | +0.05(+0.20%) |
Apr 16, 2024 | 25.03 | 25.17 | 24.90 | 25.07 | 64,276 | -0.02(-0.08%) |
Apr 15, 2024 | 25.07 | 25.12 | 24.80 | 25.09 | 281,233 | +0.08(+0.32%) |
Apr 12, 2024 | 25.06 | 25.08 | 25.01 | 25.01 | 58,074 | -0.09(-0.36%) |
Apr 11, 2024 | 25.10 | 25.10 | 25.02 | 25.10 | 60,060 | +0.05(+0.20%) |
Apr 10, 2024 | 25.12 | 25.14 | 25.01 | 25.05 | 139,319 | -0.10(-0.40%) |
Apr 09, 2024 | 25.08 | 25.18 | 25.07 | 25.15 | 46,297 | +0.05(+0.20%) |
Apr 08, 2024 | 25.08 | 25.13 | 25.05 | 25.10 | 38,510 | +0.05(+0.20%) |
Apr 05, 2024 | 25.06 | 25.09 | 25.05 | 25.05 | 31,636 | -0.01(-0.04%) |
Apr 04, 2024 | 25.04 | 25.11 | 25.02 | 25.06 | 56,984 | +0.02(+0.08%) |
Apr 03, 2024 | 25.00 | 25.06 | 24.99 | 25.04 | 88,653 | -0.01(-0.04%) |
Apr 02, 2024 | 25.04 | 25.10 | 25.01 | 25.05 | 69,253 | -0.03(-0.12%) |
Apr 01, 2024 | 24.96 | 25.12 | 24.96 | 25.08 | 111,022 | +0.18(+0.72%) |
Mar 28, 2024 | 25.12 | 25.17 | 24.82 | 24.90 | 299,524 | -0.27(-1.07%) |
Mar 27, 2024 | 25.09 | 25.18 | 25.05 | 25.17 | 43,785 | -0.22(-0.87%) |
Mar 26, 2024 | 25.40 | 25.42 | 25.36 | 25.39 | 43,863 | +0.02(+0.08%) |
Mar 25, 2024 | 25.39 | 25.42 | 25.36 | 25.37 | 22,377 | -0.07(-0.28%) |
Mar 22, 2024 | 25.42 | 25.48 | 25.38 | 25.44 | 52,875 | +0.02(+0.08%) |
Mar 21, 2024 | 25.41 | 25.58 | 25.39 | 25.42 | 76,975 | +0.04(+0.16%) |
Mar 20, 2024 | 25.38 | 25.43 | 25.33 | 25.38 | 48,659 | +0.05(+0.20%) |
Mar 19, 2024 | 25.30 | 25.36 | 25.27 | 25.33 | 81,387 | +0.07(+0.28%) |
Mar 18, 2024 | 25.28 | 25.31 | 25.22 | 25.26 | 57,658 | +0.06(+0.24%) |
Mar 15, 2024 | 25.24 | 25.29 | 25.19 | 25.20 | 61,769 | -0.04(-0.16%) |
Mar 14, 2024 | 25.29 | 25.29 | 25.17 | 25.24 | 56,239 | -0.03(-0.12%) |
Mar 13, 2024 | 25.27 | 25.34 | 25.27 | 25.27 | 37,096 | +0.01(+0.04%) |
Mar 12, 2024 | 25.30 | 25.30 | 25.20 | 25.26 | 54,351 | -0.03(-0.12%) |
Mar 11, 2024 | 25.20 | 25.34 | 25.17 | 25.29 | 59,422 | +0.09(+0.36%) |
Mar 08, 2024 | 25.20 | 25.32 | 25.20 | 25.20 | 69,355 | +0.00(+0.00%) |
Mar 07, 2024 | 25.18 | 25.25 | 25.15 | 25.20 | 61,641 | +0.02(+0.08%) |
Mar 06, 2024 | 25.20 | 25.25 | 25.13 | 25.18 | 34,573 | -0.00(-0.02%) |
Mar 05, 2024 | 25.11 | 25.20 | 25.10 | 25.18 | 160,080 | +0.11(+0.46%) |
Mar 04, 2024 | 25.11 | 25.12 | 25.06 | 25.07 | 136,097 | -0.01(-0.04%) |