Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.57 | 25.57 | 25.32 | 25.36 | 4,934 | -0.16(-0.63%) |
May 17, 2024 | 25.55 | 25.59 | 25.46 | 25.52 | 13,874 | +0.04(+0.16%) |
May 16, 2024 | 25.54 | 25.58 | 25.48 | 25.48 | 5,697 | -0.01(-0.04%) |
May 15, 2024 | 25.50 | 25.59 | 25.49 | 25.49 | 8,501 | +0.23(+0.91%) |
May 14, 2024 | 25.29 | 25.29 | 25.11 | 25.26 | 4,550 | +0.21(+0.84%) |
May 13, 2024 | 24.99 | 25.10 | 24.95 | 25.05 | 2,249 | +0.14(+0.56%) |
May 10, 2024 | 25.13 | 25.13 | 24.86 | 24.91 | 3,688 | -0.07(-0.28%) |
May 09, 2024 | 24.78 | 24.98 | 24.78 | 24.98 | 6,302 | +0.46(+1.88%) |
May 08, 2024 | 24.56 | 24.57 | 24.46 | 24.52 | 5,950 | -0.21(-0.85%) |
May 07, 2024 | 24.55 | 24.80 | 24.55 | 24.73 | 6,506 | +0.22(+0.90%) |
May 06, 2024 | 24.80 | 24.80 | 24.38 | 24.51 | 7,725 | +0.05(+0.20%) |
May 03, 2024 | 24.38 | 24.46 | 24.34 | 24.46 | 3,371 | +0.20(+0.82%) |
May 02, 2024 | 24.00 | 24.26 | 24.00 | 24.26 | 1,047 | +0.40(+1.68%) |
May 01, 2024 | 23.91 | 24.26 | 23.86 | 23.86 | 10,488 | +0.00(+0.00%) |
Apr 30, 2024 | 24.39 | 24.39 | 23.86 | 23.86 | 6,408 | -0.48(-1.97%) |
Apr 29, 2024 | 24.32 | 24.43 | 24.27 | 24.34 | 9,961 | +0.24(+1.00%) |
Apr 26, 2024 | 24.25 | 24.25 | 24.10 | 24.10 | 3,241 | +0.02(+0.08%) |
Apr 25, 2024 | 24.29 | 24.29 | 23.96 | 24.08 | 5,672 | -0.16(-0.66%) |
Apr 24, 2024 | 24.29 | 24.29 | 24.16 | 24.24 | 4,951 | -0.02(-0.06%) |
Apr 23, 2024 | 24.06 | 24.26 | 24.06 | 24.25 | 5,553 | +0.21(+0.89%) |
Apr 22, 2024 | 24.13 | 24.13 | 23.79 | 24.04 | 7,236 | +0.20(+0.84%) |
Apr 19, 2024 | 24.07 | 24.07 | 23.78 | 23.84 | 3,059 | +0.19(+0.80%) |
Apr 18, 2024 | 23.92 | 23.92 | 23.61 | 23.65 | 1,970 | -0.11(-0.46%) |
Apr 17, 2024 | 23.76 | 23.81 | 23.70 | 23.76 | 2,020 | -0.10(-0.42%) |
Apr 16, 2024 | 23.94 | 24.00 | 23.75 | 23.86 | 5,548 | -0.28(-1.16%) |
Apr 15, 2024 | 24.85 | 24.85 | 24.04 | 24.14 | 6,140 | -0.38(-1.55%) |
Apr 12, 2024 | 24.86 | 24.86 | 24.42 | 24.52 | 5,512 | -0.29(-1.17%) |
Apr 11, 2024 | 25.04 | 25.04 | 24.60 | 24.81 | 6,553 | +0.06(+0.24%) |
Apr 10, 2024 | 25.35 | 25.35 | 24.63 | 24.75 | 9,158 | -0.92(-3.58%) |
Apr 09, 2024 | 25.64 | 25.67 | 25.47 | 25.67 | 2,551 | +0.30(+1.18%) |
Apr 08, 2024 | 25.15 | 25.37 | 25.14 | 25.37 | 3,016 | +0.35(+1.40%) |
Apr 05, 2024 | 24.79 | 25.02 | 24.77 | 25.02 | 7,192 | +0.16(+0.64%) |
Apr 04, 2024 | 25.11 | 25.27 | 24.80 | 24.86 | 5,292 | -0.12(-0.48%) |
Apr 03, 2024 | 25.00 | 25.00 | 24.94 | 24.98 | 2,272 | -0.04(-0.16%) |
Apr 02, 2024 | 25.30 | 25.30 | 24.91 | 25.02 | 5,383 | -0.32(-1.26%) |
Apr 01, 2024 | 25.81 | 25.81 | 25.32 | 25.34 | 4,942 | -0.47(-1.82%) |
Mar 28, 2024 | 25.59 | 25.81 | 25.59 | 25.81 | 5,905 | +0.23(+0.90%) |
Mar 27, 2024 | 25.11 | 25.58 | 25.11 | 25.58 | 9,939 | +0.65(+2.61%) |
Mar 26, 2024 | 25.09 | 25.09 | 24.89 | 24.93 | 5,755 | -0.05(-0.20%) |
Mar 25, 2024 | 25.34 | 25.34 | 24.98 | 24.98 | 7,867 | -0.22(-0.87%) |
Mar 22, 2024 | 25.74 | 25.74 | 25.14 | 25.20 | 11,246 | -0.30(-1.18%) |
Mar 21, 2024 | 25.58 | 25.58 | 25.34 | 25.50 | 8,575 | +0.16(+0.65%) |
Mar 20, 2024 | 25.32 | 25.36 | 25.07 | 25.34 | 4,723 | +0.07(+0.27%) |
Mar 19, 2024 | 25.22 | 25.27 | 25.10 | 25.27 | 4,293 | +0.05(+0.20%) |
Mar 18, 2024 | 25.42 | 25.42 | 25.17 | 25.22 | 4,428 | +0.05(+0.21%) |
Mar 15, 2024 | 25.16 | 25.22 | 25.07 | 25.16 | 2,044 | -0.03(-0.13%) |
Mar 14, 2024 | 25.66 | 25.66 | 25.04 | 25.20 | 5,342 | -0.42(-1.63%) |
Mar 13, 2024 | 25.75 | 25.81 | 25.60 | 25.61 | 7,020 | -0.09(-0.36%) |
Mar 12, 2024 | 25.82 | 25.82 | 25.55 | 25.71 | 5,160 | +0.00(+0.00%) |
Mar 11, 2024 | 25.89 | 25.89 | 25.64 | 25.71 | 13,209 | -0.13(-0.51%) |
Mar 08, 2024 | 25.68 | 25.90 | 25.68 | 25.84 | 3,217 | +0.28(+1.11%) |
Mar 07, 2024 | 25.69 | 25.69 | 25.48 | 25.55 | 3,455 | -0.09(-0.35%) |
Mar 06, 2024 | 25.77 | 25.77 | 25.46 | 25.64 | 5,945 | +0.15(+0.58%) |
Mar 05, 2024 | 25.83 | 25.83 | 25.41 | 25.50 | 12,321 | -0.26(-1.00%) |
Mar 04, 2024 | 25.62 | 25.78 | 25.50 | 25.75 | 3,238 | +0.21(+0.83%) |