Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 25.49 | 25.55 | 25.47 | 25.53 | 221,357 | +0.09(+0.35%) |
Jun 17, 2024 | 25.40 | 25.44 | 25.39 | 25.44 | 8,623,298 | -0.03(-0.12%) |
Jun 14, 2024 | 25.47 | 25.50 | 25.44 | 25.47 | 117,855 | +0.02(+0.08%) |
Jun 13, 2024 | 25.39 | 25.49 | 25.39 | 25.45 | 143,640 | +0.13(+0.51%) |
Jun 12, 2024 | 25.43 | 25.47 | 25.31 | 25.32 | 149,266 | +0.10(+0.40%) |
Jun 11, 2024 | 25.21 | 25.31 | 25.21 | 25.22 | 165,878 | -0.01(-0.04%) |
Jun 10, 2024 | 25.22 | 25.24 | 25.21 | 25.23 | 143,781 | -0.05(-0.20%) |
Jun 07, 2024 | 25.25 | 25.32 | 25.24 | 25.28 | 200,386 | -0.20(-0.78%) |
Jun 06, 2024 | 25.46 | 25.49 | 25.44 | 25.48 | 146,695 | +0.09(+0.35%) |
Jun 05, 2024 | 25.39 | 25.50 | 25.39 | 25.39 | 166,853 | -0.02(-0.08%) |
Jun 04, 2024 | 25.36 | 25.43 | 25.36 | 25.41 | 229,312 | +0.07(+0.28%) |
Jun 03, 2024 | 25.25 | 25.35 | 25.25 | 25.34 | 230,064 | +0.18(+0.72%) |
May 31, 2024 | 25.22 | 25.24 | 25.16 | 25.16 | 134,386 | +0.04(+0.16%) |
May 30, 2024 | 25.04 | 25.14 | 25.04 | 25.12 | 135,451 | +0.09(+0.38%) |
May 29, 2024 | 25.02 | 25.05 | 24.97 | 25.03 | 172,164 | -0.07(-0.30%) |
May 28, 2024 | 25.16 | 25.21 | 25.09 | 25.10 | 182,502 | +0.03(+0.12%) |
May 24, 2024 | 25.14 | 25.19 | 25.07 | 25.07 | 136,007 | -0.07(-0.28%) |
May 23, 2024 | 25.21 | 25.25 | 25.12 | 25.14 | 177,339 | -0.10(-0.39%) |
May 22, 2024 | 25.21 | 25.26 | 25.21 | 25.24 | 113,248 | -0.02(-0.08%) |
May 21, 2024 | 25.26 | 25.27 | 25.24 | 25.26 | 104,122 | -0.06(-0.24%) |
May 20, 2024 | 25.18 | 25.32 | 25.17 | 25.32 | 195,644 | +0.11(+0.43%) |
May 17, 2024 | 25.21 | 25.24 | 25.20 | 25.21 | 141,734 | -0.04(-0.16%) |
May 16, 2024 | 25.32 | 25.32 | 25.23 | 25.25 | 134,303 | +0.05(+0.20%) |
May 15, 2024 | 25.21 | 25.29 | 25.20 | 25.20 | 83,590 | +0.07(+0.28%) |
May 14, 2024 | 25.07 | 25.14 | 25.07 | 25.13 | 156,831 | +0.07(+0.28%) |
May 13, 2024 | 25.09 | 25.13 | 25.06 | 25.06 | 133,946 | +0.00(+0.00%) |
May 10, 2024 | 25.10 | 25.12 | 25.06 | 25.06 | 184,449 | -0.06(-0.24%) |
May 09, 2024 | 25.00 | 25.13 | 25.00 | 25.12 | 115,944 | +0.09(+0.36%) |
May 08, 2024 | 25.03 | 25.05 | 25.01 | 25.03 | 173,678 | -0.02(-0.08%) |
May 07, 2024 | 25.09 | 25.13 | 25.05 | 25.05 | 192,621 | +0.00(+0.00%) |
May 06, 2024 | 25.03 | 25.07 | 25.02 | 25.05 | 162,467 | +0.02(+0.08%) |
May 03, 2024 | 25.01 | 25.07 | 24.98 | 25.03 | 201,963 | +0.12(+0.48%) |
May 02, 2024 | 24.83 | 24.93 | 24.82 | 24.91 | 326,167 | +0.09(+0.36%) |
May 01, 2024 | 24.82 | 24.90 | 24.76 | 24.82 | 256,679 | +0.03(+0.13%) |
Apr 30, 2024 | 24.83 | 24.85 | 24.77 | 24.79 | 334,209 | -0.08(-0.32%) |
Apr 29, 2024 | 24.84 | 24.93 | 24.84 | 24.87 | 123,666 | +0.04(+0.16%) |
Apr 26, 2024 | 24.83 | 24.87 | 24.82 | 24.83 | 98,427 | +0.06(+0.24%) |
Apr 25, 2024 | 24.73 | 24.78 | 24.71 | 24.77 | 192,218 | -0.03(-0.12%) |
Apr 24, 2024 | 24.81 | 24.84 | 24.77 | 24.80 | 431,724 | -0.06(-0.24%) |
Apr 23, 2024 | 24.77 | 24.90 | 24.77 | 24.86 | 220,307 | +0.06(+0.24%) |
Apr 22, 2024 | 24.77 | 24.85 | 24.77 | 24.80 | 116,035 | -0.04(-0.16%) |
Apr 19, 2024 | 24.81 | 24.87 | 24.81 | 24.84 | 126,636 | +0.04(+0.16%) |
Apr 18, 2024 | 24.79 | 24.82 | 24.76 | 24.80 | 218,229 | -0.04(-0.16%) |
Apr 17, 2024 | 24.80 | 24.85 | 24.76 | 24.84 | 170,362 | +0.08(+0.32%) |
Apr 16, 2024 | 24.67 | 24.81 | 24.67 | 24.76 | 174,655 | -0.08(-0.32%) |
Apr 15, 2024 | 24.82 | 24.84 | 24.76 | 24.84 | 177,280 | -0.07(-0.28%) |
Apr 12, 2024 | 24.87 | 24.99 | 24.87 | 24.91 | 368,863 | +0.07(+0.28%) |
Apr 11, 2024 | 24.88 | 24.91 | 24.80 | 24.84 | 324,650 | -0.02(-0.08%) |
Apr 10, 2024 | 24.88 | 25.00 | 24.85 | 24.86 | 249,012 | -0.24(-0.94%) |
Apr 09, 2024 | 25.05 | 25.12 | 25.05 | 25.10 | 119,831 | +0.07(+0.28%) |
Apr 08, 2024 | 24.91 | 25.05 | 24.91 | 25.03 | 759,157 | -0.02(-0.08%) |
Apr 05, 2024 | 25.08 | 25.12 | 25.04 | 25.05 | 445,779 | -0.11(-0.43%) |
Apr 04, 2024 | 25.10 | 25.15 | 25.05 | 25.15 | 140,919 | +0.11(+0.43%) |
Apr 03, 2024 | 24.98 | 25.06 | 24.96 | 25.05 | 172,454 | -0.01(-0.04%) |
Apr 02, 2024 | 24.91 | 25.07 | 24.91 | 25.06 | 370,837 | +0.01(+0.04%) |