Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 25.66 | 25.66 | 25.60 | 25.61 | 308,184 | +0.00(+0.00%) |
May 21, 2024 | 25.62 | 25.63 | 25.60 | 25.61 | 583,788 | -0.01(-0.04%) |
May 20, 2024 | 25.64 | 25.64 | 25.61 | 25.62 | 101,308 | -0.11(-0.43%) |
May 17, 2024 | 25.77 | 25.77 | 25.72 | 25.73 | 82,475 | -0.00(-0.02%) |
May 16, 2024 | 25.73 | 25.75 | 25.71 | 25.73 | 77,620 | +0.02(+0.10%) |
May 15, 2024 | 25.71 | 25.72 | 25.70 | 25.71 | 40,672 | +0.00(+0.00%) |
May 14, 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 47,245 | +0.00(+0.00%) |
May 13, 2024 | 25.72 | 25.72 | 25.69 | 25.71 | 30,417 | +0.01(+0.04%) |
May 10, 2024 | 25.72 | 25.72 | 25.68 | 25.70 | 61,980 | +0.02(+0.08%) |
May 09, 2024 | 25.65 | 25.68 | 25.65 | 25.68 | 125,181 | +0.01(+0.04%) |
May 08, 2024 | 25.68 | 25.68 | 25.64 | 25.67 | 167,854 | +0.00(+0.00%) |
May 07, 2024 | 25.69 | 25.69 | 25.66 | 25.67 | 51,765 | +0.01(+0.04%) |
May 06, 2024 | 25.67 | 25.68 | 25.65 | 25.66 | 74,400 | +0.00(+0.02%) |
May 03, 2024 | 25.64 | 25.66 | 25.64 | 25.66 | 71,034 | +0.01(+0.04%) |
May 02, 2024 | 25.65 | 25.65 | 25.63 | 25.64 | 61,660 | +0.01(+0.04%) |
May 01, 2024 | 25.64 | 25.65 | 25.63 | 25.64 | 49,676 | +0.01(+0.02%) |
Apr 30, 2024 | 25.64 | 25.64 | 25.63 | 25.63 | 132,740 | +0.01(+0.04%) |
Apr 29, 2024 | 25.60 | 25.63 | 25.60 | 25.62 | 85,553 | +0.00(+0.00%) |
Apr 26, 2024 | 25.59 | 25.62 | 25.59 | 25.62 | 57,292 | +0.02(+0.08%) |
Apr 25, 2024 | 25.55 | 25.61 | 25.55 | 25.60 | 48,654 | +0.01(+0.02%) |
Apr 24, 2024 | 25.58 | 25.60 | 25.58 | 25.59 | 43,678 | +0.00(+0.00%) |
Apr 23, 2024 | 25.59 | 25.60 | 25.58 | 25.59 | 61,035 | +0.02(+0.06%) |
Apr 22, 2024 | 25.60 | 25.60 | 25.57 | 25.58 | 48,010 | -0.14(-0.54%) |
Apr 19, 2024 | 25.73 | 25.74 | 25.71 | 25.72 | 90,042 | +0.02(+0.08%) |
Apr 18, 2024 | 25.70 | 25.73 | 25.66 | 25.70 | 431,989 | +0.02(+0.08%) |
Apr 17, 2024 | 25.68 | 25.69 | 25.67 | 25.68 | 17,864 | +0.02(+0.08%) |
Apr 16, 2024 | 25.67 | 25.68 | 25.65 | 25.66 | 30,708 | +0.01(+0.04%) |
Apr 15, 2024 | 25.66 | 25.67 | 25.65 | 25.65 | 60,726 | -0.01(-0.04%) |
Apr 12, 2024 | 25.67 | 25.68 | 25.66 | 25.66 | 33,244 | +0.02(+0.06%) |
Apr 11, 2024 | 25.62 | 25.66 | 25.62 | 25.64 | 52,252 | +0.04(+0.18%) |
Apr 10, 2024 | 25.66 | 25.66 | 25.60 | 25.60 | 127,979 | -0.05(-0.21%) |
Apr 09, 2024 | 25.66 | 25.66 | 25.64 | 25.66 | 48,544 | +0.01(+0.02%) |
Apr 08, 2024 | 25.65 | 25.65 | 25.64 | 25.65 | 54,970 | +0.02(+0.08%) |
Apr 05, 2024 | 25.63 | 25.66 | 25.63 | 25.63 | 113,889 | +0.00(+0.02%) |
Apr 04, 2024 | 25.61 | 25.63 | 25.60 | 25.62 | 39,163 | +0.01(+0.04%) |
Apr 03, 2024 | 25.61 | 25.62 | 25.61 | 25.61 | 184,181 | +0.00(+0.01%) |
Apr 02, 2024 | 25.60 | 25.62 | 25.60 | 25.61 | 9,184 | +0.03(+0.13%) |
Apr 01, 2024 | 25.63 | 25.63 | 25.57 | 25.58 | 143,303 | -0.03(-0.12%) |
Mar 28, 2024 | 25.61 | 25.61 | 25.58 | 25.61 | 46,703 | +0.02(+0.08%) |
Mar 27, 2024 | 25.58 | 25.60 | 25.57 | 25.59 | 42,290 | +0.00(+0.00%) |
Mar 26, 2024 | 25.58 | 25.60 | 25.57 | 25.59 | 31,705 | +0.01(+0.04%) |
Mar 25, 2024 | 25.60 | 25.60 | 25.56 | 25.58 | 49,947 | +0.02(+0.08%) |
Mar 22, 2024 | 25.56 | 25.58 | 25.55 | 25.56 | 79,324 | -0.01(-0.04%) |
Mar 21, 2024 | 25.53 | 25.57 | 25.53 | 25.57 | 42,436 | +0.01(+0.04%) |
Mar 20, 2024 | 25.57 | 25.57 | 25.54 | 25.56 | 51,012 | +0.00(+0.02%) |
Mar 19, 2024 | 25.55 | 25.56 | 25.54 | 25.55 | 18,756 | +0.02(+0.06%) |
Mar 18, 2024 | 25.55 | 25.55 | 25.52 | 25.54 | 38,743 | -0.14(-0.53%) |
Mar 15, 2024 | 25.65 | 25.68 | 25.65 | 25.68 | 10,880 | +0.00(+0.02%) |
Mar 14, 2024 | 25.68 | 25.68 | 25.66 | 25.67 | 42,108 | +0.00(+0.00%) |
Mar 13, 2024 | 25.65 | 25.67 | 25.65 | 25.67 | 7,940 | +0.00(+0.00%) |
Mar 12, 2024 | 25.64 | 25.67 | 25.64 | 25.67 | 11,228 | +0.01(+0.04%) |
Mar 11, 2024 | 25.67 | 25.67 | 25.65 | 25.66 | 27,388 | +0.01(+0.04%) |
Mar 08, 2024 | 25.65 | 25.66 | 25.64 | 25.65 | 34,233 | +0.01(+0.04%) |
Mar 07, 2024 | 25.65 | 25.65 | 25.63 | 25.64 | 19,737 | +0.00(+0.00%) |
Mar 06, 2024 | 25.64 | 25.64 | 25.62 | 25.64 | 26,925 | +0.01(+0.04%) |
Mar 05, 2024 | 25.65 | 25.65 | 25.63 | 25.63 | 16,902 | +0.02(+0.06%) |
Mar 04, 2024 | 25.64 | 25.64 | 25.59 | 25.61 | 15,308 | +0.00(+0.02%) |