Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 224,053 | +0.01(+0.06%) |
May 16, 2024 | 25.08 | 25.08 | 25.06 | 25.07 | 163,488 | +0.00(+0.02%) |
May 15, 2024 | 25.05 | 25.06 | 25.04 | 25.06 | 125,020 | +0.02(+0.08%) |
May 14, 2024 | 25.03 | 25.05 | 25.03 | 25.04 | 318,088 | -0.00(-0.02%) |
May 13, 2024 | 25.03 | 25.05 | 25.03 | 25.05 | 177,387 | +0.00(+0.02%) |
May 10, 2024 | 25.04 | 25.04 | 25.03 | 25.04 | 130,084 | +0.01(+0.06%) |
May 09, 2024 | 25.02 | 25.03 | 25.02 | 25.03 | 148,744 | +0.00(+0.00%) |
May 08, 2024 | 25.02 | 25.03 | 25.01 | 25.03 | 183,893 | +0.01(+0.04%) |
May 07, 2024 | 25.02 | 25.02 | 25.00 | 25.02 | 242,099 | +0.00(+0.02%) |
May 06, 2024 | 25.01 | 25.01 | 24.99 | 25.01 | 95,024 | +0.03(+0.12%) |
May 03, 2024 | 24.98 | 24.99 | 24.98 | 24.98 | 184,727 | +0.00(+0.00%) |
May 02, 2024 | 24.99 | 24.99 | 24.96 | 24.98 | 5,045,561 | +0.01(+0.04%) |
May 01, 2024 | 24.98 | 24.98 | 24.97 | 24.97 | 127,201 | +0.00(+0.00%) |
Apr 30, 2024 | 24.98 | 24.98 | 24.96 | 24.97 | 214,103 | +0.00(+0.00%) |
Apr 29, 2024 | 24.97 | 24.97 | 24.95 | 24.97 | 148,858 | +0.02(+0.06%) |
Apr 26, 2024 | 24.96 | 24.96 | 24.94 | 24.96 | 265,232 | +0.00(+0.02%) |
Apr 25, 2024 | 24.95 | 24.95 | 24.93 | 24.95 | 192,617 | +0.02(+0.08%) |
Apr 24, 2024 | 24.95 | 24.95 | 24.92 | 24.93 | 194,608 | -0.00(-0.02%) |
Apr 23, 2024 | 24.94 | 24.94 | 24.93 | 24.94 | 180,590 | -0.00(-0.02%) |
Apr 22, 2024 | 24.95 | 24.95 | 24.92 | 24.94 | 224,527 | +0.00(+0.02%) |
Apr 19, 2024 | 24.94 | 24.94 | 24.92 | 24.94 | 208,233 | +0.02(+0.10%) |
Apr 18, 2024 | 24.92 | 24.93 | 24.91 | 24.92 | 202,658 | -0.01(-0.06%) |
Apr 17, 2024 | 24.94 | 24.94 | 24.92 | 24.93 | 173,411 | +0.00(+0.00%) |
Apr 16, 2024 | 24.92 | 24.93 | 24.91 | 24.93 | 305,660 | +0.01(+0.04%) |
Apr 15, 2024 | 24.93 | 24.93 | 24.91 | 24.92 | 1,001,156 | +0.01(+0.04%) |
Apr 12, 2024 | 24.92 | 24.92 | 24.89 | 24.91 | 582,239 | +0.01(+0.04%) |
Apr 11, 2024 | 24.90 | 24.92 | 24.88 | 24.90 | 795,877 | +0.01(+0.04%) |
Apr 10, 2024 | 24.88 | 24.90 | 24.88 | 24.89 | 409,186 | +0.00(+0.00%) |
Apr 09, 2024 | 24.89 | 24.89 | 24.88 | 24.89 | 234,235 | +0.01(+0.06%) |
Apr 08, 2024 | 24.87 | 24.88 | 24.86 | 24.88 | 141,041 | +0.00(+0.02%) |
Apr 05, 2024 | 24.87 | 24.88 | 24.85 | 24.87 | 371,439 | +0.01(+0.04%) |
Apr 04, 2024 | 24.86 | 24.88 | 24.84 | 24.86 | 115,670 | +0.01(+0.02%) |
Apr 03, 2024 | 24.85 | 24.86 | 24.85 | 24.86 | 203,468 | +0.00(+0.02%) |
Apr 02, 2024 | 24.85 | 24.87 | 24.84 | 24.85 | 232,788 | +0.01(+0.04%) |
Apr 01, 2024 | 24.84 | 24.85 | 24.84 | 24.84 | 185,944 | +0.01(+0.04%) |
Mar 28, 2024 | 24.83 | 24.84 | 24.82 | 24.83 | 151,760 | +0.01(+0.04%) |
Mar 27, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 320,973 | +0.00(+0.00%) |
Mar 26, 2024 | 24.82 | 24.83 | 24.81 | 24.82 | 201,791 | +0.00(+0.00%) |
Mar 25, 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 174,043 | +0.01(+0.06%) |
Mar 22, 2024 | 24.83 | 24.83 | 24.79 | 24.81 | 367,414 | +0.01(+0.06%) |
Mar 21, 2024 | 24.80 | 24.80 | 24.79 | 24.79 | 199,038 | -0.00(-0.02%) |
Mar 20, 2024 | 24.80 | 24.80 | 24.78 | 24.80 | 126,062 | +0.00(+0.02%) |
Mar 19, 2024 | 24.79 | 24.79 | 24.78 | 24.79 | 193,333 | +0.00(+0.02%) |
Mar 18, 2024 | 24.79 | 24.80 | 24.77 | 24.79 | 292,763 | +0.02(+0.06%) |
Mar 15, 2024 | 24.78 | 24.78 | 24.77 | 24.77 | 179,499 | +0.00(+0.00%) |
Mar 14, 2024 | 24.78 | 24.78 | 24.76 | 24.77 | 3,565,350 | +0.01(+0.04%) |
Mar 13, 2024 | 24.76 | 24.78 | 24.74 | 24.76 | 122,214 | +0.02(+0.08%) |
Mar 12, 2024 | 24.72 | 24.75 | 24.72 | 24.74 | 105,267 | +0.01(+0.04%) |
Mar 11, 2024 | 24.76 | 24.76 | 24.73 | 24.73 | 165,161 | -0.00(-0.02%) |
Mar 08, 2024 | 24.76 | 24.76 | 24.72 | 24.74 | 3,595,636 | -0.01(-0.06%) |
Mar 07, 2024 | 24.72 | 24.75 | 24.72 | 24.75 | 137,007 | +0.03(+0.12%) |
Mar 06, 2024 | 24.71 | 24.73 | 24.71 | 24.72 | 113,899 | +0.01(+0.04%) |
Mar 05, 2024 | 24.73 | 24.73 | 24.70 | 24.71 | 551,001 | -0.01(-0.04%) |
Mar 04, 2024 | 24.70 | 24.73 | 24.70 | 24.72 | 134,355 | +0.00(+0.00%) |