Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 25.72 | 25.72 | 25.67 | 25.70 | 246,757 | -0.01(-0.04%) |
Jun 20, 2024 | 25.69 | 25.71 | 25.67 | 25.71 | 197,117 | +0.00(+0.00%) |
Jun 18, 2024 | 25.69 | 25.73 | 25.67 | 25.71 | 388,698 | +0.04(+0.16%) |
Jun 17, 2024 | 25.67 | 25.67 | 25.63 | 25.67 | 257,574 | -0.04(-0.16%) |
Jun 14, 2024 | 25.69 | 25.73 | 25.69 | 25.71 | 694,848 | +0.00(+0.00%) |
Jun 13, 2024 | 25.68 | 25.73 | 25.68 | 25.71 | 213,732 | +0.07(+0.27%) |
Jun 12, 2024 | 25.70 | 25.71 | 25.64 | 25.64 | 464,616 | +0.09(+0.37%) |
Jun 11, 2024 | 25.49 | 25.56 | 25.48 | 25.55 | 371,199 | +0.06(+0.22%) |
Jun 10, 2024 | 25.51 | 25.51 | 25.46 | 25.49 | 130,907 | -0.03(-0.10%) |
Jun 07, 2024 | 25.56 | 25.56 | 25.50 | 25.52 | 251,619 | -0.16(-0.64%) |
Jun 06, 2024 | 25.61 | 25.68 | 25.61 | 25.68 | 180,751 | +0.07(+0.27%) |
Jun 05, 2024 | 25.61 | 25.62 | 25.56 | 25.61 | 566,927 | +0.01(+0.04%) |
Jun 04, 2024 | 25.54 | 25.60 | 25.54 | 25.60 | 1,288,439 | +0.06(+0.23%) |
Jun 03, 2024 | 25.50 | 25.54 | 25.47 | 25.54 | 294,167 | +0.09(+0.37%) |
May 31, 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 103,199 | +0.05(+0.20%) |
May 30, 2024 | 25.38 | 25.40 | 25.35 | 25.40 | 286,701 | +0.06(+0.24%) |
May 29, 2024 | 25.35 | 25.35 | 25.30 | 25.34 | 270,577 | -0.07(-0.27%) |
May 28, 2024 | 25.47 | 25.48 | 25.40 | 25.41 | 277,604 | -0.03(-0.12%) |
May 24, 2024 | 25.41 | 25.45 | 25.40 | 25.44 | 226,137 | -0.01(-0.04%) |
May 23, 2024 | 25.50 | 25.50 | 25.42 | 25.45 | 165,343 | -0.07(-0.27%) |
May 22, 2024 | 25.51 | 25.53 | 25.49 | 25.51 | 784,251 | -0.02(-0.10%) |
May 21, 2024 | 25.54 | 25.54 | 25.52 | 25.54 | 208,712 | +0.05(+0.21%) |
May 20, 2024 | 25.50 | 25.50 | 25.48 | 25.48 | 290,230 | -0.01(-0.04%) |
May 17, 2024 | 25.48 | 25.52 | 25.48 | 25.49 | 113,265 | -0.06(-0.23%) |
May 16, 2024 | 25.59 | 25.59 | 25.54 | 25.55 | 966,273 | +0.01(+0.06%) |
May 15, 2024 | 25.50 | 25.54 | 25.49 | 25.54 | 166,463 | +0.12(+0.49%) |
May 14, 2024 | 25.41 | 25.44 | 25.39 | 25.42 | 174,358 | +0.04(+0.16%) |
May 13, 2024 | 25.38 | 25.40 | 25.37 | 25.38 | 243,368 | +0.01(+0.04%) |
May 10, 2024 | 25.39 | 25.39 | 25.35 | 25.37 | 205,420 | -0.04(-0.16%) |
May 09, 2024 | 25.35 | 25.42 | 25.34 | 25.41 | 1,177,024 | +0.03(+0.12%) |
May 08, 2024 | 25.37 | 25.38 | 25.34 | 25.38 | 808,003 | -0.01(-0.04%) |
May 07, 2024 | 25.39 | 25.41 | 25.37 | 25.39 | 226,769 | +0.05(+0.20%) |
May 06, 2024 | 25.34 | 25.35 | 25.32 | 25.34 | 167,521 | +0.06(+0.24%) |
May 03, 2024 | 25.30 | 25.31 | 25.26 | 25.28 | 179,792 | +0.12(+0.47%) |
May 02, 2024 | 25.09 | 25.17 | 25.07 | 25.16 | 182,738 | +0.07(+0.28%) |
May 01, 2024 | 25.04 | 25.13 | 25.01 | 25.09 | 313,376 | +0.06(+0.23%) |
Apr 30, 2024 | 25.04 | 25.06 | 25.01 | 25.03 | 194,058 | -0.06(-0.24%) |
Apr 29, 2024 | 25.08 | 25.13 | 25.06 | 25.09 | 446,783 | +0.09(+0.36%) |
Apr 26, 2024 | 24.99 | 25.00 | 24.98 | 25.00 | 275,330 | +0.01(+0.04%) |
Apr 25, 2024 | 24.95 | 24.99 | 24.94 | 24.99 | 114,707 | -0.01(-0.04%) |
Apr 24, 2024 | 25.00 | 25.04 | 24.99 | 25.00 | 283,754 | -0.06(-0.24%) |
Apr 23, 2024 | 25.00 | 25.08 | 24.98 | 25.06 | 1,936,012 | +0.10(+0.40%) |
Apr 22, 2024 | 24.90 | 24.97 | 24.90 | 24.96 | 1,876,169 | +0.04(+0.16%) |
Apr 19, 2024 | 24.93 | 24.93 | 24.90 | 24.92 | 125,438 | +0.02(+0.08%) |
Apr 18, 2024 | 24.95 | 24.95 | 24.87 | 24.90 | 563,271 | -0.06(-0.24%) |
Apr 17, 2024 | 24.91 | 24.96 | 24.89 | 24.96 | 189,451 | +0.07(+0.28%) |
Apr 16, 2024 | 24.88 | 24.91 | 24.86 | 24.89 | 284,791 | -0.10(-0.40%) |
Apr 15, 2024 | 25.04 | 25.04 | 24.95 | 24.99 | 357,848 | -0.11(-0.43%) |
Apr 12, 2024 | 25.10 | 25.11 | 25.08 | 25.10 | 375,808 | +0.03(+0.12%) |
Apr 11, 2024 | 25.08 | 25.09 | 25.02 | 25.07 | 1,264,445 | -0.03(-0.12%) |
Apr 10, 2024 | 25.17 | 25.19 | 25.10 | 25.10 | 2,118,475 | -0.21(-0.82%) |
Apr 09, 2024 | 25.29 | 25.31 | 25.27 | 25.31 | 351,491 | +0.07(+0.27%) |
Apr 08, 2024 | 25.24 | 25.25 | 25.21 | 25.24 | 261,966 | -0.02(-0.08%) |
Apr 05, 2024 | 25.27 | 25.28 | 25.24 | 25.26 | 164,078 | -0.07(-0.27%) |
Apr 04, 2024 | 25.30 | 25.33 | 25.28 | 25.33 | 303,608 | +0.05(+0.20%) |
Apr 03, 2024 | 25.23 | 25.28 | 25.20 | 25.28 | 213,538 | +0.00(+0.00%) |
Apr 02, 2024 | 25.24 | 25.28 | 25.21 | 25.28 | 275,685 | -0.01(-0.04%) |