Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 25.11 | 25.11 | 24.89 | 24.97 | 6,367 | -0.05(-0.21%) |
Jun 04, 2024 | 24.99 | 25.11 | 24.92 | 25.02 | 29,928 | +0.04(+0.16%) |
Jun 03, 2024 | 25.10 | 25.20 | 24.90 | 24.98 | 27,422 | -0.10(-0.38%) |
May 31, 2024 | 24.64 | 25.08 | 24.64 | 25.08 | 7,656 | +0.51(+2.08%) |
May 30, 2024 | 24.43 | 24.57 | 24.43 | 24.57 | 7,489 | +0.28(+1.17%) |
May 29, 2024 | 24.31 | 24.32 | 24.26 | 24.28 | 6,954 | -0.28(-1.14%) |
May 28, 2024 | 25.18 | 25.18 | 24.48 | 24.56 | 21,231 | -0.19(-0.76%) |
May 24, 2024 | 24.85 | 24.85 | 24.68 | 24.75 | 10,113 | +0.05(+0.22%) |
May 23, 2024 | 24.89 | 24.92 | 24.70 | 24.70 | 36,026 | -0.43(-1.72%) |
May 22, 2024 | 25.16 | 25.20 | 25.09 | 25.13 | 17,267 | -0.16(-0.63%) |
May 21, 2024 | 25.49 | 25.49 | 25.19 | 25.29 | 41,093 | +0.05(+0.20%) |
May 20, 2024 | 25.33 | 25.35 | 25.23 | 25.24 | 7,028 | -0.15(-0.59%) |
May 17, 2024 | 25.35 | 25.39 | 25.30 | 25.39 | 21,654 | +0.02(+0.08%) |
May 16, 2024 | 25.40 | 25.42 | 25.32 | 25.37 | 12,556 | +0.02(+0.08%) |
May 15, 2024 | 25.42 | 25.42 | 25.30 | 25.35 | 14,403 | +0.13(+0.51%) |
May 14, 2024 | 25.34 | 25.34 | 25.16 | 25.22 | 7,376 | +0.03(+0.12%) |
May 13, 2024 | 25.26 | 25.26 | 25.13 | 25.19 | 59,326 | +0.06(+0.24%) |
May 10, 2024 | 25.12 | 25.16 | 25.09 | 25.13 | 10,863 | +0.08(+0.31%) |
May 09, 2024 | 24.80 | 25.05 | 24.80 | 25.05 | 6,065 | +0.21(+0.86%) |
May 08, 2024 | 24.71 | 24.86 | 24.71 | 24.84 | 11,032 | +0.11(+0.43%) |
May 07, 2024 | 24.73 | 24.74 | 24.68 | 24.73 | 8,745 | +0.17(+0.69%) |
May 06, 2024 | 24.59 | 24.59 | 24.48 | 24.56 | 38,497 | +0.01(+0.04%) |
May 03, 2024 | 24.60 | 24.60 | 24.47 | 24.55 | 4,469 | +0.25(+1.01%) |
May 02, 2024 | 24.43 | 24.43 | 24.21 | 24.30 | 10,153 | +0.02(+0.09%) |
May 01, 2024 | 24.15 | 24.41 | 24.15 | 24.28 | 52,335 | +0.03(+0.12%) |
Apr 30, 2024 | 24.44 | 24.44 | 24.25 | 24.25 | 13,403 | -0.18(-0.73%) |
Apr 29, 2024 | 24.44 | 24.45 | 24.39 | 24.43 | 19,202 | +0.16(+0.65%) |
Apr 26, 2024 | 24.35 | 24.36 | 24.27 | 24.27 | 8,686 | -0.04(-0.17%) |
Apr 25, 2024 | 24.28 | 24.32 | 24.28 | 24.31 | 16,594 | -0.19(-0.76%) |
Apr 24, 2024 | 24.35 | 24.52 | 24.34 | 24.50 | 19,787 | +0.13(+0.53%) |
Apr 23, 2024 | 24.36 | 24.38 | 24.35 | 24.37 | 21,277 | +0.16(+0.66%) |
Apr 22, 2024 | 24.07 | 24.29 | 24.07 | 24.21 | 7,737 | +0.19(+0.79%) |
Apr 19, 2024 | 23.79 | 24.02 | 23.68 | 24.02 | 8,712 | +0.32(+1.36%) |
Apr 18, 2024 | 23.72 | 23.74 | 23.63 | 23.70 | 5,320 | +0.11(+0.45%) |
Apr 17, 2024 | 23.73 | 23.73 | 23.54 | 23.60 | 47,108 | +0.04(+0.19%) |
Apr 16, 2024 | 23.59 | 23.64 | 23.49 | 23.55 | 15,325 | -0.15(-0.63%) |
Apr 15, 2024 | 24.08 | 24.08 | 23.66 | 23.70 | 11,959 | -0.11(-0.44%) |
Apr 12, 2024 | 24.09 | 24.09 | 23.77 | 23.81 | 8,668 | -0.33(-1.36%) |
Apr 11, 2024 | 24.28 | 24.28 | 24.03 | 24.13 | 11,684 | -0.13(-0.53%) |
Apr 10, 2024 | 24.43 | 24.43 | 24.15 | 24.26 | 33,397 | -0.41(-1.65%) |
Apr 09, 2024 | 24.49 | 24.68 | 24.49 | 24.67 | 11,000 | +0.15(+0.61%) |
Apr 08, 2024 | 24.54 | 24.54 | 24.49 | 24.52 | 6,947 | +0.05(+0.19%) |
Apr 05, 2024 | 24.41 | 24.47 | 24.36 | 24.47 | 8,495 | +0.04(+0.16%) |
Apr 04, 2024 | 24.73 | 24.76 | 24.39 | 24.43 | 29,151 | -0.14(-0.58%) |
Apr 03, 2024 | 24.66 | 24.66 | 24.54 | 24.58 | 12,099 | -0.11(-0.44%) |
Apr 02, 2024 | 24.78 | 24.78 | 24.64 | 24.68 | 13,291 | -0.12(-0.47%) |