Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.23 | 25.23 | 25.13 | 25.16 | 2,090 | +0.01(+0.06%) |
May 23, 2024 | 25.16 | 25.18 | 25.15 | 25.15 | 13,837 | +0.02(+0.08%) |
May 22, 2024 | 25.17 | 25.20 | 25.10 | 25.13 | 2,721 | -0.04(-0.16%) |
May 21, 2024 | 25.12 | 25.23 | 25.10 | 25.16 | 5,794 | +0.01(+0.03%) |
May 20, 2024 | 25.15 | 25.23 | 25.09 | 25.16 | 3,399 | +0.01(+0.03%) |
May 17, 2024 | 25.17 | 25.17 | 25.09 | 25.15 | 6,308 | -0.01(-0.02%) |
May 16, 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 1,571 | +0.06(+0.24%) |
May 15, 2024 | 25.07 | 25.13 | 25.07 | 25.09 | 1,875 | +0.01(+0.04%) |
May 14, 2024 | 25.06 | 25.13 | 25.06 | 25.09 | 1,778 | -0.01(-0.06%) |
May 13, 2024 | 25.11 | 25.13 | 25.09 | 25.10 | 4,791 | -0.00(-0.01%) |
May 10, 2024 | 25.10 | 25.19 | 25.03 | 25.10 | 19,659 | +0.04(+0.16%) |
May 09, 2024 | 25.13 | 25.13 | 25.02 | 25.06 | 23,754 | +0.02(+0.09%) |
May 08, 2024 | 25.11 | 25.11 | 25.03 | 25.04 | 12,376 | -0.05(-0.20%) |
May 07, 2024 | 25.15 | 25.15 | 25.03 | 25.09 | 3,337 | -0.01(-0.04%) |
May 06, 2024 | 25.13 | 25.13 | 25.04 | 25.10 | 12,232 | +0.01(+0.02%) |
May 03, 2024 | 25.09 | 25.09 | 25.05 | 25.09 | 1,752 | +0.02(+0.08%) |
May 02, 2024 | 25.09 | 25.11 | 25.03 | 25.07 | 13,094 | +0.02(+0.06%) |
May 01, 2024 | 25.11 | 25.12 | 25.06 | 25.06 | 2,946 | -0.01(-0.02%) |
Apr 30, 2024 | 25.09 | 25.09 | 25.06 | 25.07 | 2,138 | +0.03(+0.12%) |
Apr 29, 2024 | 25.06 | 25.07 | 24.99 | 25.03 | 4,611 | +0.00(+0.02%) |
Apr 26, 2024 | 25.02 | 25.03 | 25.01 | 25.03 | 6,178 | +0.00(+0.00%) |
Apr 25, 2024 | 25.00 | 25.03 | 25.00 | 25.03 | 4,673 | +0.00(+0.02%) |
Apr 24, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 179 | +0.01(+0.04%) |
Apr 23, 2024 | 25.11 | 25.11 | 24.99 | 25.01 | 7,604 | -0.02(-0.06%) |
Apr 22, 2024 | 25.03 | 25.03 | 25.02 | 25.03 | 4,220 | +0.01(+0.03%) |
Apr 19, 2024 | 25.02 | 25.03 | 25.00 | 25.02 | 3,721 | +0.03(+0.11%) |
Apr 18, 2024 | 24.96 | 25.03 | 24.96 | 24.99 | 10,509 | +0.01(+0.04%) |
Apr 17, 2024 | 24.98 | 25.03 | 24.98 | 24.98 | 4,192 | +0.00(+0.00%) |
Apr 16, 2024 | 24.98 | 25.03 | 24.98 | 24.98 | 3,247 | -0.01(-0.06%) |
Apr 15, 2024 | 24.95 | 25.03 | 24.95 | 25.00 | 31,187 | +0.02(+0.10%) |
Apr 12, 2024 | 24.96 | 25.02 | 24.96 | 24.97 | 2,343 | -0.02(-0.08%) |
Apr 11, 2024 | 24.97 | 25.02 | 24.97 | 24.99 | 1,338 | +0.00(+0.00%) |
Apr 10, 2024 | 24.95 | 25.03 | 24.94 | 24.99 | 2,751 | +0.04(+0.16%) |
Apr 09, 2024 | 24.95 | 24.95 | 24.94 | 24.95 | 9,268 | -0.01(-0.02%) |
Apr 08, 2024 | 25.02 | 25.02 | 24.96 | 24.96 | 2,010 | -0.03(-0.14%) |
Apr 05, 2024 | 25.02 | 25.02 | 24.95 | 24.99 | 4,937 | +0.06(+0.24%) |
Apr 04, 2024 | 25.06 | 25.06 | 24.93 | 24.93 | 15,304 | -0.04(-0.16%) |
Apr 03, 2024 | 24.92 | 25.00 | 24.92 | 24.97 | 8,113 | -0.03(-0.12%) |
Apr 02, 2024 | 24.94 | 25.02 | 24.89 | 25.01 | 7,884 | +0.08(+0.32%) |
Apr 01, 2024 | 25.02 | 25.02 | 24.92 | 24.92 | 8,799 | +0.01(+0.04%) |
Mar 28, 2024 | 24.93 | 24.93 | 24.91 | 24.92 | 14,588 | +0.03(+0.10%) |
Mar 27, 2024 | 25.02 | 25.02 | 24.89 | 24.89 | 13,547 | -0.00(-0.02%) |
Mar 26, 2024 | 24.89 | 24.90 | 24.89 | 24.89 | 3,337 | +0.01(+0.04%) |
Mar 25, 2024 | 24.90 | 24.90 | 24.88 | 24.88 | 2,283 | -0.01(-0.04%) |
Mar 22, 2024 | 24.90 | 24.90 | 24.85 | 24.89 | 6,389 | +0.04(+0.18%) |
Mar 21, 2024 | 24.95 | 24.95 | 24.85 | 24.85 | 14,484 | -0.04(-0.16%) |
Mar 20, 2024 | 24.95 | 24.95 | 24.86 | 24.89 | 7,101 | +0.00(+0.00%) |
Mar 19, 2024 | 24.89 | 24.90 | 24.87 | 24.89 | 11,725 | +0.04(+0.16%) |
Mar 18, 2024 | 24.83 | 24.87 | 24.83 | 24.85 | 2,574 | -0.01(-0.06%) |
Mar 15, 2024 | 24.88 | 24.90 | 24.82 | 24.86 | 8,425 | +0.03(+0.14%) |
Mar 14, 2024 | 24.85 | 24.85 | 24.83 | 24.83 | 1,227 | +0.00(+0.00%) |
Mar 13, 2024 | 24.85 | 24.90 | 24.83 | 24.83 | 15,829 | +0.02(+0.08%) |
Mar 12, 2024 | 24.81 | 24.87 | 24.81 | 24.81 | 11,031 | +0.00(+0.00%) |
Mar 11, 2024 | 24.86 | 24.87 | 24.81 | 24.81 | 14,910 | -0.03(-0.14%) |
Mar 08, 2024 | 24.86 | 24.87 | 24.83 | 24.84 | 4,979 | +0.02(+0.10%) |
Mar 07, 2024 | 24.90 | 24.91 | 24.77 | 24.82 | 12,171 | +0.01(+0.04%) |
Mar 06, 2024 | 24.78 | 24.88 | 24.78 | 24.81 | 9,507 | -0.04(-0.16%) |
Mar 05, 2024 | 24.79 | 24.90 | 24.79 | 24.85 | 4,056 | +0.04(+0.16%) |
Mar 04, 2024 | 24.91 | 24.91 | 24.76 | 24.81 | 38,213 | -0.04(-0.18%) |