Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 25.60 | 25.61 | 25.57 | 25.61 | 97,517 | +0.00(+0.00%) |
Jun 20, 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 70,633 | -0.04(-0.15%) |
Jun 18, 2024 | 25.59 | 25.65 | 25.57 | 25.65 | 139,634 | +0.09(+0.35%) |
Jun 17, 2024 | 25.54 | 25.57 | 25.52 | 25.56 | 76,271 | -0.08(-0.31%) |
Jun 14, 2024 | 25.65 | 25.66 | 25.62 | 25.64 | 83,337 | -0.05(-0.19%) |
Jun 13, 2024 | 25.61 | 25.69 | 25.61 | 25.69 | 88,511 | +0.18(+0.72%) |
Jun 12, 2024 | 25.56 | 25.59 | 25.49 | 25.50 | 89,131 | +0.10(+0.39%) |
Jun 11, 2024 | 25.29 | 25.40 | 25.29 | 25.40 | 89,670 | +0.10(+0.39%) |
Jun 10, 2024 | 25.30 | 25.33 | 25.29 | 25.30 | 135,290 | -0.09(-0.35%) |
Jun 07, 2024 | 25.37 | 25.43 | 25.35 | 25.39 | 122,080 | -0.16(-0.62%) |
Jun 06, 2024 | 25.52 | 25.55 | 25.49 | 25.55 | 120,315 | +0.00(+0.00%) |
Jun 05, 2024 | 25.47 | 25.56 | 25.43 | 25.55 | 462,093 | +0.06(+0.23%) |
Jun 04, 2024 | 25.43 | 25.49 | 25.43 | 25.49 | 69,770 | +0.15(+0.59%) |
Jun 03, 2024 | 25.22 | 25.35 | 25.22 | 25.34 | 103,384 | +0.09(+0.38%) |
May 31, 2024 | 25.19 | 25.35 | 25.19 | 25.25 | 588,448 | +0.11(+0.46%) |
May 30, 2024 | 25.08 | 25.13 | 25.08 | 25.13 | 87,383 | +0.07(+0.28%) |
May 29, 2024 | 25.07 | 25.07 | 25.03 | 25.06 | 66,666 | -0.09(-0.36%) |
May 28, 2024 | 25.25 | 25.26 | 25.13 | 25.15 | 69,809 | -0.11(-0.45%) |
May 24, 2024 | 25.21 | 25.27 | 25.21 | 25.27 | 60,588 | +0.02(+0.10%) |
May 23, 2024 | 25.38 | 25.38 | 25.19 | 25.24 | 109,015 | -0.06(-0.24%) |
May 22, 2024 | 25.26 | 25.31 | 25.26 | 25.30 | 231,138 | +0.00(+0.00%) |
May 21, 2024 | 25.33 | 25.33 | 25.30 | 25.30 | 188,085 | +0.03(+0.12%) |
May 20, 2024 | 25.30 | 25.30 | 25.27 | 25.28 | 109,625 | -0.03(-0.12%) |
May 17, 2024 | 25.31 | 25.32 | 25.29 | 25.30 | 74,653 | -0.02(-0.08%) |
May 16, 2024 | 25.47 | 25.47 | 25.31 | 25.32 | 62,930 | -0.06(-0.23%) |
May 15, 2024 | 25.31 | 25.38 | 25.31 | 25.38 | 73,859 | +0.15(+0.59%) |
May 14, 2024 | 25.21 | 25.24 | 25.19 | 25.24 | 98,304 | +0.08(+0.32%) |
May 13, 2024 | 25.17 | 25.20 | 25.15 | 25.16 | 104,759 | -0.00(-0.01%) |
May 10, 2024 | 25.18 | 25.18 | 25.14 | 25.16 | 301,498 | -0.06(-0.23%) |
May 09, 2024 | 25.12 | 25.23 | 25.12 | 25.22 | 574,839 | +0.05(+0.20%) |
May 08, 2024 | 25.13 | 25.20 | 25.13 | 25.17 | 96,340 | -0.04(-0.16%) |
May 07, 2024 | 25.21 | 25.25 | 25.18 | 25.21 | 589,111 | +0.04(+0.16%) |
May 06, 2024 | 25.14 | 25.18 | 25.14 | 25.17 | 63,471 | +0.04(+0.16%) |
May 03, 2024 | 25.12 | 25.14 | 25.08 | 25.13 | 115,475 | +0.07(+0.29%) |
May 02, 2024 | 24.97 | 25.07 | 24.96 | 25.05 | 88,371 | +0.14(+0.56%) |
May 01, 2024 | 24.87 | 24.97 | 24.86 | 24.91 | 84,410 | +0.07(+0.29%) |
Apr 30, 2024 | 24.86 | 24.89 | 24.83 | 24.84 | 104,637 | -0.07(-0.29%) |
Apr 29, 2024 | 24.89 | 24.95 | 24.88 | 24.91 | 54,153 | +0.07(+0.30%) |
Apr 26, 2024 | 24.87 | 24.87 | 24.82 | 24.84 | 62,882 | +0.07(+0.27%) |
Apr 25, 2024 | 24.76 | 24.79 | 24.73 | 24.77 | 69,211 | -0.10(-0.39%) |
Apr 24, 2024 | 24.86 | 24.87 | 24.81 | 24.87 | 36,119 | -0.05(-0.20%) |
Apr 23, 2024 | 24.85 | 24.95 | 24.85 | 24.92 | 54,639 | +0.01(+0.04%) |
Apr 22, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 55,591 | +0.05(+0.22%) |
Apr 19, 2024 | 24.87 | 24.87 | 24.83 | 24.85 | 78,344 | +0.00(+0.02%) |
Apr 18, 2024 | 24.87 | 24.87 | 24.82 | 24.85 | 71,759 | -0.06(-0.24%) |
Apr 17, 2024 | 24.84 | 24.92 | 24.83 | 24.91 | 215,701 | +0.13(+0.54%) |
Apr 16, 2024 | 24.77 | 24.87 | 24.71 | 24.77 | 141,982 | -0.11(-0.46%) |
Apr 15, 2024 | 24.91 | 24.92 | 24.86 | 24.89 | 69,759 | -0.11(-0.44%) |
Apr 12, 2024 | 25.04 | 25.06 | 24.99 | 25.00 | 112,273 | +0.04(+0.16%) |
Apr 11, 2024 | 24.93 | 24.99 | 24.91 | 24.96 | 55,044 | -0.04(-0.16%) |
Apr 10, 2024 | 25.19 | 25.19 | 24.98 | 25.00 | 165,715 | -0.21(-0.84%) |
Apr 09, 2024 | 25.17 | 25.21 | 25.17 | 25.21 | 99,811 | +0.07(+0.28%) |
Apr 08, 2024 | 25.16 | 25.17 | 25.13 | 25.14 | 69,564 | -0.00(-0.02%) |
Apr 05, 2024 | 25.15 | 25.18 | 25.13 | 25.15 | 94,462 | -0.12(-0.47%) |
Apr 04, 2024 | 25.22 | 25.26 | 25.17 | 25.26 | 170,175 | +0.07(+0.27%) |
Apr 03, 2024 | 25.09 | 25.19 | 25.09 | 25.19 | 155,282 | -0.01(-0.04%) |
Apr 02, 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 136,868 | -0.05(-0.20%) |