Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.49 | 25.54 | 25.49 | 25.52 | 659,254 | +0.03(+0.12%) |
Mar 27, 2024 | 25.45 | 25.51 | 25.45 | 25.49 | 192,402 | +0.01(+0.04%) |
Mar 26, 2024 | 25.47 | 25.48 | 25.44 | 25.48 | 686,462 | +0.02(+0.08%) |
Mar 25, 2024 | 25.50 | 25.50 | 25.45 | 25.46 | 167,416 | -0.01(-0.04%) |
Mar 22, 2024 | 25.52 | 25.52 | 25.46 | 25.47 | 537,367 | +0.05(+0.20%) |
Mar 21, 2024 | 25.41 | 25.43 | 25.39 | 25.42 | 905,460 | +0.04(+0.16%) |
Mar 20, 2024 | 25.34 | 25.38 | 25.32 | 25.38 | 209,261 | +0.08(+0.31%) |
Mar 19, 2024 | 25.30 | 25.31 | 25.27 | 25.31 | 171,722 | +0.06(+0.24%) |
Mar 18, 2024 | 25.27 | 25.27 | 25.23 | 25.25 | 134,234 | -0.03(-0.12%) |
Mar 15, 2024 | 25.25 | 25.30 | 25.25 | 25.28 | 546,015 | -0.02(-0.08%) |
Mar 14, 2024 | 25.38 | 25.38 | 25.30 | 25.30 | 1,660,634 | -0.10(-0.41%) |
Mar 13, 2024 | 25.40 | 25.41 | 25.38 | 25.40 | 57,111 | -0.01(-0.06%) |
Mar 12, 2024 | 25.41 | 25.42 | 25.38 | 25.41 | 145,065 | -0.01(-0.04%) |
Mar 11, 2024 | 25.42 | 25.44 | 25.40 | 25.42 | 267,437 | -0.02(-0.08%) |
Mar 08, 2024 | 25.44 | 25.45 | 25.43 | 25.44 | 113,223 | +0.03(+0.12%) |
Mar 07, 2024 | 25.38 | 25.41 | 25.36 | 25.41 | 306,477 | +0.04(+0.16%) |
Mar 06, 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 303,648 | +0.06(+0.24%) |
Mar 05, 2024 | 25.28 | 25.33 | 25.28 | 25.32 | 153,303 | +0.07(+0.27%) |
Mar 04, 2024 | 25.21 | 25.26 | 25.21 | 25.25 | 140,867 | +0.01(+0.04%) |
Mar 01, 2024 | 25.14 | 25.26 | 25.14 | 25.24 | 159,083 | +0.07(+0.26%) |
Feb 29, 2024 | 25.16 | 25.19 | 25.15 | 25.17 | 175,728 | +0.03(+0.12%) |
Feb 28, 2024 | 25.12 | 25.18 | 25.10 | 25.14 | 276,636 | +0.05(+0.20%) |
Feb 27, 2024 | 25.12 | 25.12 | 25.08 | 25.09 | 69,504 | -0.04(-0.16%) |
Feb 26, 2024 | 25.17 | 25.17 | 25.11 | 25.13 | 52,438 | -0.04(-0.16%) |
Feb 23, 2024 | 25.10 | 25.18 | 25.10 | 25.17 | 139,764 | +0.08(+0.31%) |
Feb 22, 2024 | 25.08 | 25.10 | 25.06 | 25.09 | 439,853 | +0.02(+0.08%) |
Feb 21, 2024 | 25.13 | 25.13 | 25.07 | 25.07 | 52,325 | -0.03(-0.12%) |
Feb 20, 2024 | 25.11 | 25.14 | 25.08 | 25.10 | 155,302 | +0.01(+0.02%) |
Feb 16, 2024 | 25.08 | 25.11 | 25.06 | 25.09 | 109,558 | -0.03(-0.10%) |
Feb 15, 2024 | 25.11 | 25.14 | 25.09 | 25.12 | 113,722 | +0.07(+0.28%) |
Feb 14, 2024 | 25.00 | 25.07 | 25.00 | 25.05 | 286,683 | +0.00(+0.00%) |
Feb 13, 2024 | 25.12 | 25.12 | 25.02 | 25.05 | 188,834 | -0.14(-0.55%) |
Feb 12, 2024 | 25.18 | 25.21 | 25.16 | 25.19 | 360,966 | +0.02(+0.10%) |
Feb 09, 2024 | 25.13 | 25.17 | 25.13 | 25.16 | 127,043 | -0.00(-0.02%) |
Feb 08, 2024 | 25.19 | 25.19 | 25.15 | 25.17 | 151,952 | -0.04(-0.16%) |
Feb 07, 2024 | 25.20 | 25.23 | 25.19 | 25.21 | 82,714 | +0.00(+0.02%) |
Feb 06, 2024 | 25.15 | 25.21 | 25.14 | 25.20 | 97,058 | +0.06(+0.24%) |
Feb 05, 2024 | 25.18 | 25.18 | 25.12 | 25.14 | 133,198 | -0.09(-0.37%) |
Feb 02, 2024 | 25.28 | 25.28 | 25.21 | 25.24 | 344,453 | -0.12(-0.47%) |
Feb 01, 2024 | 25.41 | 25.41 | 25.31 | 25.36 | 174,326 | +0.05(+0.19%) |
Jan 31, 2024 | 25.30 | 25.32 | 25.25 | 25.31 | 551,299 | +0.08(+0.31%) |
Jan 30, 2024 | 25.23 | 25.26 | 25.19 | 25.23 | 261,738 | +0.01(+0.04%) |
Jan 29, 2024 | 25.24 | 25.24 | 25.18 | 25.22 | 144,904 | +0.04(+0.16%) |
Jan 26, 2024 | 25.18 | 25.18 | 25.13 | 25.18 | 128,634 | +0.04(+0.16%) |
Jan 25, 2024 | 25.13 | 25.15 | 25.09 | 25.14 | 291,332 | +0.08(+0.31%) |
Jan 24, 2024 | 25.17 | 25.17 | 25.05 | 25.06 | 309,267 | -0.04(-0.16%) |
Jan 23, 2024 | 25.11 | 25.11 | 25.08 | 25.10 | 159,642 | -0.01(-0.04%) |
Jan 22, 2024 | 25.15 | 25.15 | 25.10 | 25.11 | 1,205,207 | +0.05(+0.20%) |
Jan 19, 2024 | 25.01 | 25.07 | 25.01 | 25.06 | 205,516 | +0.01(+0.04%) |
Jan 18, 2024 | 25.03 | 25.06 | 25.02 | 25.05 | 142,368 | -0.02(-0.08%) |
Jan 17, 2024 | 25.09 | 25.09 | 25.04 | 25.07 | 153,932 | -0.10(-0.39%) |
Jan 16, 2024 | 25.24 | 25.24 | 25.14 | 25.17 | 151,585 | -0.09(-0.35%) |
Jan 12, 2024 | 25.26 | 25.28 | 25.22 | 25.26 | 225,701 | +0.08(+0.32%) |
Jan 11, 2024 | 25.09 | 25.18 | 25.07 | 25.18 | 112,186 | +0.17(+0.66%) |
Jan 10, 2024 | 25.09 | 25.09 | 25.01 | 25.01 | 259,421 | -0.02(-0.08%) |
Jan 09, 2024 | 25.03 | 25.06 | 25.02 | 25.03 | 302,202 | +0.03(+0.12%) |
Jan 08, 2024 | 24.98 | 25.04 | 24.97 | 25.00 | 145,349 | +0.05(+0.19%) |
Jan 05, 2024 | 24.92 | 25.03 | 24.92 | 24.96 | 189,558 | -0.02(-0.09%) |
Jan 04, 2024 | 25.05 | 25.05 | 24.97 | 24.98 | 126,775 | -0.12(-0.49%) |
Jan 03, 2024 | 25.04 | 25.11 | 24.99 | 25.10 | 143,061 | +0.01(+0.04%) |