Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.34 | 25.63 | 25.33 | 25.62 | 4,816 | +0.28(+1.09%) |
Apr 24, 2024 | 25.34 | 25.54 | 25.22 | 25.35 | 3,172 | +0.05(+0.21%) |
Apr 23, 2024 | 25.48 | 25.49 | 25.20 | 25.29 | 1,758 | -0.01(-0.04%) |
Apr 22, 2024 | 25.30 | 25.49 | 25.19 | 25.30 | 5,950 | +0.02(+0.07%) |
Apr 19, 2024 | 25.30 | 25.48 | 25.18 | 25.29 | 5,402 | -0.01(-0.02%) |
Apr 18, 2024 | 25.29 | 25.65 | 25.17 | 25.29 | 9,910 | -0.05(-0.21%) |
Apr 17, 2024 | 25.30 | 25.59 | 25.16 | 25.34 | 19,736 | -0.05(-0.22%) |
Apr 16, 2024 | 25.30 | 25.50 | 25.30 | 25.40 | 12,008 | -0.06(-0.24%) |
Apr 15, 2024 | 25.31 | 25.53 | 25.27 | 25.46 | 9,208 | -0.06(-0.23%) |
Apr 12, 2024 | 25.51 | 25.66 | 25.35 | 25.52 | 7,189 | +0.18(+0.70%) |
Apr 11, 2024 | 25.22 | 25.55 | 25.22 | 25.34 | 7,856 | -0.03(-0.13%) |
Apr 10, 2024 | 25.53 | 25.58 | 25.23 | 25.37 | 10,497 | +0.08(+0.32%) |
Apr 09, 2024 | 25.18 | 25.49 | 25.11 | 25.29 | 4,124 | +0.10(+0.41%) |
Apr 08, 2024 | 25.23 | 25.33 | 24.76 | 25.19 | 20,125 | -0.02(-0.08%) |
Apr 05, 2024 | 25.24 | 25.43 | 25.20 | 25.21 | 6,365 | -0.15(-0.60%) |
Apr 04, 2024 | 25.28 | 25.50 | 25.23 | 25.36 | 4,427 | -0.17(-0.66%) |
Apr 03, 2024 | 25.40 | 25.55 | 25.34 | 25.53 | 6,816 | +0.13(+0.49%) |
Apr 02, 2024 | 25.29 | 25.51 | 25.29 | 25.40 | 7,927 | +0.01(+0.06%) |
Apr 01, 2024 | 25.35 | 25.50 | 25.28 | 25.39 | 4,667 | +0.01(+0.04%) |
Mar 28, 2024 | 25.29 | 25.49 | 25.29 | 25.38 | 16,937 | -0.01(-0.04%) |
Mar 27, 2024 | 25.30 | 25.40 | 25.17 | 25.39 | 7,673 | +0.05(+0.18%) |
Mar 26, 2024 | 25.27 | 25.43 | 25.11 | 25.34 | 1,830 | +0.10(+0.40%) |
Mar 25, 2024 | 25.41 | 25.41 | 25.08 | 25.25 | 3,394 | +0.02(+0.09%) |
Mar 22, 2024 | 25.32 | 25.37 | 25.11 | 25.22 | 4,578 | -0.08(-0.31%) |
Mar 21, 2024 | 25.39 | 25.39 | 25.20 | 25.30 | 1,556 | +0.01(+0.02%) |
Mar 20, 2024 | 25.41 | 25.41 | 25.29 | 25.29 | 2,180 | +0.01(+0.06%) |
Mar 19, 2024 | 25.20 | 26.55 | 25.14 | 25.28 | 6,189 | +0.05(+0.18%) |
Mar 18, 2024 | 25.24 | 25.24 | 25.23 | 25.23 | 878 | -0.10(-0.39%) |
Mar 15, 2024 | 25.15 | 25.35 | 25.03 | 25.33 | 4,015 | +0.12(+0.47%) |
Mar 14, 2024 | 25.12 | 25.52 | 25.05 | 25.22 | 10,387 | +0.12(+0.48%) |
Mar 13, 2024 | 25.21 | 25.27 | 24.94 | 25.09 | 9,072 | +0.07(+0.27%) |
Mar 12, 2024 | 24.90 | 25.04 | 24.90 | 25.03 | 2,083 | -0.20(-0.81%) |
Mar 11, 2024 | 25.02 | 25.23 | 25.02 | 25.23 | 3,030 | +0.20(+0.80%) |
Mar 08, 2024 | 25.01 | 25.19 | 24.89 | 25.03 | 17,365 | +0.11(+0.46%) |
Mar 07, 2024 | 25.01 | 25.11 | 24.91 | 24.91 | 11,800 | -0.11(-0.42%) |
Mar 06, 2024 | 25.13 | 25.17 | 24.85 | 25.02 | 11,801 | -0.06(-0.24%) |
Mar 05, 2024 | 25.25 | 25.25 | 25.07 | 25.08 | 8,008 | +0.00(+0.01%) |
Mar 04, 2024 | 24.93 | 25.23 | 24.86 | 25.08 | 11,867 | +0.15(+0.59%) |
Mar 01, 2024 | 24.90 | 25.10 | 24.86 | 24.93 | 4,233 | -0.10(-0.38%) |
Feb 29, 2024 | 25.11 | 25.15 | 24.89 | 25.03 | 3,463 | -0.14(-0.57%) |
Feb 28, 2024 | 25.08 | 25.17 | 25.00 | 25.17 | 2,320 | +0.17(+0.68%) |
Feb 27, 2024 | 25.00 | 25.18 | 24.89 | 25.00 | 17,478 | +0.03(+0.13%) |
Feb 26, 2024 | 24.96 | 25.00 | 24.84 | 24.97 | 1,532 | +0.00(+0.01%) |
Feb 23, 2024 | 24.92 | 25.10 | 24.85 | 24.96 | 11,670 | +0.07(+0.28%) |
Feb 22, 2024 | 24.94 | 24.94 | 24.81 | 24.89 | 4,389 | -0.04(-0.18%) |
Feb 21, 2024 | 24.90 | 24.95 | 24.90 | 24.94 | 3,287 | +0.04(+0.15%) |
Feb 20, 2024 | 24.91 | 24.98 | 24.90 | 24.90 | 1,847 | +0.01(+0.06%) |
Feb 16, 2024 | 24.85 | 24.94 | 24.85 | 24.89 | 6,736 | -0.01(-0.04%) |
Feb 15, 2024 | 24.84 | 24.90 | 24.79 | 24.90 | 4,194 | +0.01(+0.04%) |
Feb 14, 2024 | 24.77 | 24.96 | 24.77 | 24.89 | 1,588 | -0.16(-0.65%) |
Feb 13, 2024 | 25.11 | 25.21 | 24.92 | 25.05 | 6,839 | +0.07(+0.27%) |
Feb 12, 2024 | 25.04 | 25.15 | 24.92 | 24.98 | 7,352 | -0.14(-0.54%) |
Feb 09, 2024 | 25.02 | 25.13 | 24.79 | 25.12 | 3,446 | +0.02(+0.09%) |
Feb 08, 2024 | 25.10 | 25.11 | 24.76 | 25.09 | 8,638 | +0.11(+0.43%) |
Feb 07, 2024 | 24.85 | 25.13 | 24.85 | 24.99 | 3,842 | +0.15(+0.59%) |
Feb 06, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 259 | -0.11(-0.46%) |
Feb 05, 2024 | 24.89 | 24.95 | 24.77 | 24.95 | 6,802 | +0.32(+1.31%) |
Feb 02, 2024 | 24.98 | 24.98 | 24.63 | 24.63 | 23,409 | -0.23(-0.93%) |