Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.02 | 25.08 | 24.99 | 25.08 | 99,235 | +0.05(+0.20%) |
May 23, 2024 | 25.19 | 25.19 | 24.99 | 25.03 | 125,107 | -0.09(-0.36%) |
May 22, 2024 | 25.11 | 25.14 | 25.10 | 25.12 | 55,812 | -0.03(-0.12%) |
May 21, 2024 | 25.20 | 25.20 | 25.12 | 25.15 | 80,383 | +0.04(+0.18%) |
May 20, 2024 | 25.10 | 25.14 | 25.08 | 25.11 | 92,398 | -0.04(-0.18%) |
May 17, 2024 | 25.12 | 25.17 | 25.12 | 25.15 | 45,400 | +0.01(+0.04%) |
May 16, 2024 | 25.27 | 25.27 | 25.14 | 25.14 | 84,038 | -0.06(-0.24%) |
May 15, 2024 | 25.13 | 25.24 | 25.13 | 25.20 | 52,825 | +0.20(+0.80%) |
May 14, 2024 | 25.00 | 25.05 | 24.96 | 25.00 | 64,233 | +0.05(+0.20%) |
May 13, 2024 | 25.00 | 25.06 | 24.94 | 24.95 | 111,377 | +0.02(+0.08%) |
May 10, 2024 | 24.95 | 24.98 | 24.89 | 24.93 | 286,948 | -0.08(-0.32%) |
May 09, 2024 | 25.02 | 25.02 | 24.93 | 25.01 | 48,373 | +0.02(+0.08%) |
May 08, 2024 | 25.14 | 25.14 | 24.95 | 24.99 | 395,198 | -0.06(-0.24%) |
May 07, 2024 | 25.14 | 25.14 | 25.01 | 25.05 | 104,757 | +0.02(+0.08%) |
May 06, 2024 | 25.02 | 25.05 | 24.94 | 25.03 | 38,355 | +0.05(+0.20%) |
May 03, 2024 | 24.98 | 25.02 | 24.87 | 24.98 | 308,871 | +0.16(+0.64%) |
May 02, 2024 | 24.73 | 24.83 | 24.66 | 24.82 | 68,584 | +0.13(+0.53%) |
May 01, 2024 | 24.69 | 24.74 | 24.58 | 24.69 | 79,682 | +0.12(+0.47%) |
Apr 30, 2024 | 24.59 | 24.63 | 24.54 | 24.57 | 157,854 | -0.10(-0.41%) |
Apr 29, 2024 | 24.63 | 24.71 | 24.62 | 24.68 | 128,182 | +0.08(+0.33%) |
Apr 26, 2024 | 24.58 | 24.64 | 24.56 | 24.59 | 45,673 | +0.08(+0.33%) |
Apr 25, 2024 | 24.50 | 24.52 | 24.40 | 24.51 | 79,253 | -0.08(-0.32%) |
Apr 24, 2024 | 24.66 | 24.66 | 24.53 | 24.59 | 68,441 | -0.08(-0.32%) |
Apr 23, 2024 | 24.62 | 24.74 | 24.54 | 24.67 | 66,244 | +0.05(+0.20%) |
Apr 22, 2024 | 24.60 | 24.62 | 24.54 | 24.62 | 77,703 | +0.06(+0.24%) |
Apr 19, 2024 | 24.64 | 24.64 | 24.54 | 24.56 | 100,373 | +0.03(+0.12%) |
Apr 18, 2024 | 24.54 | 24.57 | 24.49 | 24.53 | 45,904 | -0.08(-0.32%) |
Apr 17, 2024 | 24.57 | 24.63 | 24.52 | 24.61 | 48,082 | +0.14(+0.57%) |
Apr 16, 2024 | 24.42 | 24.49 | 24.39 | 24.47 | 78,026 | -0.10(-0.41%) |
Apr 15, 2024 | 24.66 | 24.66 | 24.50 | 24.57 | 70,383 | -0.20(-0.80%) |
Apr 12, 2024 | 24.76 | 24.84 | 24.73 | 24.77 | 40,437 | +0.06(+0.24%) |
Apr 11, 2024 | 24.85 | 24.85 | 24.66 | 24.71 | 48,418 | -0.03(-0.12%) |
Apr 10, 2024 | 24.84 | 24.87 | 24.70 | 24.74 | 58,435 | -0.31(-1.23%) |
Apr 09, 2024 | 25.02 | 25.09 | 25.01 | 25.05 | 57,960 | +0.10(+0.40%) |
Apr 08, 2024 | 24.89 | 24.99 | 24.89 | 24.95 | 60,062 | -0.04(-0.16%) |
Apr 05, 2024 | 25.03 | 25.04 | 24.96 | 24.99 | 52,752 | -0.10(-0.40%) |
Apr 04, 2024 | 25.21 | 25.21 | 25.02 | 25.09 | 63,767 | +0.03(+0.12%) |
Apr 03, 2024 | 25.01 | 25.09 | 24.89 | 25.06 | 99,168 | +0.04(+0.16%) |
Apr 02, 2024 | 25.04 | 25.04 | 24.89 | 25.02 | 55,198 | -0.05(-0.20%) |
Apr 01, 2024 | 25.31 | 25.31 | 25.01 | 25.07 | 115,511 | -0.20(-0.79%) |
Mar 28, 2024 | 25.24 | 25.30 | 25.23 | 25.27 | 56,737 | +0.01(+0.04%) |
Mar 27, 2024 | 25.15 | 25.26 | 25.15 | 25.26 | 49,378 | +0.15(+0.59%) |
Mar 26, 2024 | 25.12 | 25.19 | 25.09 | 25.11 | 183,350 | -0.03(-0.12%) |
Mar 25, 2024 | 25.26 | 25.26 | 25.12 | 25.14 | 450,581 | -0.08(-0.31%) |
Mar 22, 2024 | 25.22 | 25.25 | 25.19 | 25.22 | 111,149 | +0.09(+0.35%) |
Mar 21, 2024 | 25.23 | 25.23 | 25.07 | 25.13 | 118,138 | +0.06(+0.24%) |
Mar 20, 2024 | 25.01 | 25.16 | 24.99 | 25.07 | 77,033 | +0.03(+0.12%) |
Mar 19, 2024 | 25.07 | 25.07 | 24.97 | 25.04 | 495,352 | +0.07(+0.28%) |
Mar 18, 2024 | 25.03 | 25.05 | 24.95 | 24.98 | 60,481 | -0.04(-0.16%) |
Mar 15, 2024 | 25.09 | 25.09 | 24.98 | 25.01 | 207,610 | +0.00(+0.00%) |
Mar 14, 2024 | 25.18 | 25.18 | 24.99 | 25.01 | 69,835 | -0.16(-0.63%) |
Mar 13, 2024 | 25.26 | 25.26 | 25.11 | 25.17 | 53,101 | -0.03(-0.12%) |
Mar 12, 2024 | 25.28 | 25.28 | 25.14 | 25.20 | 81,452 | -0.06(-0.24%) |
Mar 11, 2024 | 25.28 | 25.29 | 25.22 | 25.26 | 66,618 | -0.01(-0.04%) |
Mar 08, 2024 | 25.27 | 25.32 | 25.25 | 25.27 | 104,880 | +0.04(+0.16%) |
Mar 07, 2024 | 25.31 | 25.31 | 25.19 | 25.23 | 136,400 | +0.07(+0.28%) |
Mar 06, 2024 | 25.13 | 25.24 | 25.11 | 25.16 | 77,365 | +0.05(+0.20%) |
Mar 05, 2024 | 25.10 | 25.13 | 25.05 | 25.11 | 107,955 | +0.10(+0.40%) |
Mar 04, 2024 | 25.05 | 25.05 | 24.94 | 25.01 | 65,068 | -0.05(-0.20%) |