Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.64 | 25.65 | 25.61 | 25.65 | 180,111 | +0.10(+0.38%) |
May 30, 2024 | 25.50 | 25.55 | 25.50 | 25.55 | 94,183 | +0.10(+0.41%) |
May 29, 2024 | 25.54 | 25.54 | 25.41 | 25.45 | 98,092 | -0.10(-0.39%) |
May 28, 2024 | 25.67 | 25.68 | 25.53 | 25.55 | 107,074 | -0.10(-0.41%) |
May 24, 2024 | 25.63 | 25.66 | 25.59 | 25.65 | 64,491 | +0.03(+0.12%) |
May 23, 2024 | 25.70 | 25.70 | 25.58 | 25.62 | 63,873 | -0.07(-0.29%) |
May 22, 2024 | 25.68 | 25.74 | 25.68 | 25.70 | 601,505 | -0.05(-0.19%) |
May 21, 2024 | 25.75 | 25.77 | 25.74 | 25.75 | 1,292,623 | +0.05(+0.21%) |
May 20, 2024 | 25.78 | 25.78 | 25.68 | 25.69 | 10,244,996 | -0.02(-0.06%) |
May 17, 2024 | 25.73 | 25.75 | 25.71 | 25.71 | 131,988 | -0.06(-0.25%) |
May 16, 2024 | 25.87 | 25.87 | 25.77 | 25.77 | 252,748 | -0.04(-0.15%) |
May 15, 2024 | 25.77 | 25.95 | 25.75 | 25.81 | 982,125 | +0.18(+0.70%) |
May 14, 2024 | 25.57 | 25.66 | 25.57 | 25.63 | 198,924 | +0.06(+0.25%) |
May 13, 2024 | 25.57 | 25.59 | 25.56 | 25.57 | 126,513 | +0.02(+0.06%) |
May 10, 2024 | 25.55 | 25.59 | 25.53 | 25.55 | 209,621 | -0.05(-0.21%) |
May 09, 2024 | 25.54 | 25.62 | 25.51 | 25.61 | 486,298 | +0.06(+0.25%) |
May 08, 2024 | 25.59 | 25.59 | 25.54 | 25.54 | 119,205 | -0.07(-0.27%) |
May 07, 2024 | 25.60 | 25.65 | 25.59 | 25.61 | 157,417 | +0.07(+0.27%) |
May 06, 2024 | 25.52 | 25.55 | 25.51 | 25.54 | 125,832 | +0.02(+0.08%) |
May 03, 2024 | 25.55 | 25.55 | 25.46 | 25.52 | 78,048 | +0.13(+0.51%) |
May 02, 2024 | 25.28 | 25.42 | 25.26 | 25.39 | 318,275 | +0.11(+0.43%) |
May 01, 2024 | 25.33 | 25.35 | 25.19 | 25.28 | 99,046 | +0.10(+0.42%) |
Apr 30, 2024 | 25.31 | 25.31 | 25.17 | 25.18 | 113,256 | -0.09(-0.36%) |
Apr 29, 2024 | 25.31 | 25.31 | 25.25 | 25.27 | 69,596 | +0.00(+0.00%) |
Apr 26, 2024 | 25.23 | 25.27 | 25.19 | 25.27 | 80,259 | +0.12(+0.49%) |
Apr 25, 2024 | 25.13 | 25.22 | 25.06 | 25.15 | 216,436 | -0.28(-1.11%) |
Apr 24, 2024 | 25.26 | 25.43 | 25.19 | 25.43 | 132,340 | +0.14(+0.55%) |
Apr 23, 2024 | 25.27 | 25.33 | 25.26 | 25.29 | 79,765 | +0.06(+0.24%) |
Apr 22, 2024 | 25.24 | 25.25 | 25.19 | 25.23 | 31,887 | +0.00(+0.00%) |
Apr 19, 2024 | 25.21 | 25.24 | 25.18 | 25.23 | 173,988 | +0.05(+0.22%) |
Apr 18, 2024 | 25.37 | 25.37 | 25.16 | 25.18 | 80,418 | -0.10(-0.41%) |
Apr 17, 2024 | 25.18 | 25.28 | 25.17 | 25.28 | 64,922 | +0.14(+0.55%) |
Apr 16, 2024 | 25.21 | 25.21 | 25.09 | 25.14 | 53,353 | -0.08(-0.32%) |
Apr 15, 2024 | 25.26 | 25.26 | 25.18 | 25.22 | 307,552 | -0.16(-0.63%) |
Apr 12, 2024 | 25.45 | 25.45 | 25.37 | 25.38 | 42,112 | +0.07(+0.27%) |
Apr 11, 2024 | 25.40 | 25.40 | 25.27 | 25.31 | 48,819 | -0.06(-0.23%) |
Apr 10, 2024 | 25.50 | 25.50 | 25.31 | 25.37 | 65,199 | -0.28(-1.09%) |
Apr 09, 2024 | 25.64 | 25.65 | 25.60 | 25.65 | 61,817 | +0.11(+0.43%) |
Apr 08, 2024 | 25.53 | 25.58 | 25.53 | 25.54 | 170,344 | -0.05(-0.19%) |
Apr 05, 2024 | 25.74 | 25.74 | 25.59 | 25.59 | 61,702 | -0.12(-0.46%) |
Apr 04, 2024 | 25.71 | 25.73 | 25.64 | 25.71 | 185,375 | +0.05(+0.19%) |
Apr 03, 2024 | 25.55 | 25.66 | 25.54 | 25.66 | 83,262 | +0.02(+0.08%) |
Apr 02, 2024 | 25.66 | 25.66 | 25.54 | 25.64 | 84,580 | -0.02(-0.10%) |