Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.21 | 25.21 | 25.17 | 25.17 | 2,832 | -0.08(-0.32%) |
Apr 29, 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 2,068 | +0.04(+0.14%) |
Apr 26, 2024 | 25.22 | 25.22 | 25.21 | 25.21 | 645 | +0.02(+0.10%) |
Apr 25, 2024 | 25.17 | 25.19 | 25.16 | 25.19 | 907 | -0.02(-0.08%) |
Apr 24, 2024 | 25.22 | 25.22 | 25.21 | 25.21 | 2,744 | -0.04(-0.14%) |
Apr 23, 2024 | 25.25 | 25.25 | 25.24 | 25.25 | 4,592 | +0.03(+0.10%) |
Apr 22, 2024 | 25.19 | 25.22 | 25.18 | 25.22 | 2,627 | +0.02(+0.08%) |
Apr 19, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 1,010 | +0.04(+0.16%) |
Apr 18, 2024 | 25.14 | 25.16 | 25.13 | 25.16 | 1,735 | -0.04(-0.14%) |
Apr 17, 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 413 | +0.05(+0.22%) |
Apr 16, 2024 | 25.17 | 25.17 | 25.14 | 25.14 | 310 | -0.06(-0.24%) |
Apr 15, 2024 | 25.18 | 25.20 | 25.16 | 25.20 | 1,658 | -0.05(-0.22%) |
Apr 12, 2024 | 25.26 | 25.27 | 25.25 | 25.25 | 820 | +0.08(+0.34%) |
Apr 11, 2024 | 25.20 | 25.20 | 25.17 | 25.17 | 2,883 | -0.01(-0.06%) |
Apr 10, 2024 | 25.21 | 25.21 | 25.18 | 25.18 | 3,848 | -0.21(-0.81%) |
Apr 09, 2024 | 25.40 | 25.40 | 25.39 | 25.39 | 1,414 | +0.05(+0.20%) |
Apr 08, 2024 | 25.36 | 25.36 | 25.33 | 25.34 | 1,775 | -0.04(-0.14%) |
Apr 05, 2024 | 25.42 | 25.43 | 25.38 | 25.38 | 36,213 | -0.08(-0.30%) |
Apr 04, 2024 | 25.39 | 25.45 | 25.37 | 25.45 | 2,077 | +0.08(+0.32%) |
Apr 03, 2024 | 25.31 | 25.38 | 25.31 | 25.37 | 934 | +0.00(+0.01%) |
Apr 02, 2024 | 25.32 | 25.37 | 25.31 | 25.37 | 12,331 | +0.04(+0.14%) |
Apr 01, 2024 | 25.33 | 25.34 | 25.33 | 25.33 | 1,080 | -0.15(-0.60%) |
Mar 28, 2024 | 25.43 | 25.48 | 25.43 | 25.48 | 5,124 | +0.02(+0.10%) |
Mar 27, 2024 | 25.44 | 25.46 | 25.44 | 25.46 | 1,610 | +0.04(+0.18%) |
Mar 26, 2024 | 25.41 | 25.42 | 25.40 | 25.41 | 7,882 | -0.00(-0.01%) |
Mar 25, 2024 | 25.46 | 25.46 | 25.42 | 25.42 | 1,387 | -0.05(-0.18%) |
Mar 22, 2024 | 25.47 | 25.47 | 25.46 | 25.46 | 1,317 | +0.07(+0.27%) |
Mar 21, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 199 | +0.03(+0.12%) |
Mar 20, 2024 | 25.29 | 25.37 | 25.29 | 25.37 | 783 | +0.10(+0.39%) |
Mar 19, 2024 | 25.26 | 25.28 | 25.26 | 25.27 | 1,778 | +0.05(+0.22%) |
Mar 18, 2024 | 25.22 | 25.22 | 25.21 | 25.21 | 1,353 | -0.02(-0.07%) |
Mar 15, 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 1,253 | -0.03(-0.10%) |
Mar 14, 2024 | 25.32 | 25.32 | 25.26 | 25.26 | 6,128 | -0.10(-0.39%) |
Mar 13, 2024 | 25.38 | 25.38 | 25.36 | 25.36 | 895 | -0.02(-0.08%) |
Mar 12, 2024 | 25.39 | 25.39 | 25.38 | 25.38 | 349 | -0.04(-0.17%) |
Mar 11, 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 816 | -0.04(-0.17%) |
Mar 08, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 100 | +0.03(+0.10%) |
Mar 07, 2024 | 25.44 | 25.44 | 25.43 | 25.43 | 6,147 | +0.01(+0.06%) |
Mar 06, 2024 | 25.46 | 25.48 | 25.41 | 25.42 | 6,717 | +0.00(+0.02%) |
Mar 05, 2024 | 25.40 | 25.41 | 25.38 | 25.41 | 8,417 | +0.07(+0.29%) |
Mar 04, 2024 | 25.35 | 25.35 | 25.34 | 25.34 | 492 | -0.02(-0.10%) |
Mar 01, 2024 | 25.33 | 25.37 | 25.33 | 25.37 | 815 | +0.09(+0.35%) |
Feb 29, 2024 | 25.27 | 25.28 | 25.25 | 25.28 | 3,455 | +0.06(+0.24%) |
Feb 28, 2024 | 25.20 | 25.22 | 25.18 | 25.22 | 6,927 | +0.08(+0.32%) |
Feb 27, 2024 | 25.17 | 25.18 | 25.14 | 25.14 | 1,775 | -0.01(-0.04%) |
Feb 26, 2024 | 25.14 | 25.15 | 25.13 | 25.15 | 3,763 | +0.01(+0.04%) |
Feb 23, 2024 | 25.14 | 25.15 | 25.14 | 25.14 | 2,537 | +0.02(+0.08%) |
Feb 22, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 382 | -0.07(-0.28%) |
Feb 21, 2024 | 25.18 | 25.20 | 25.18 | 25.19 | 3,077 | -0.03(-0.12%) |
Feb 20, 2024 | 25.23 | 25.23 | 25.22 | 25.22 | 1,385 | +0.03(+0.14%) |
Feb 16, 2024 | 25.19 | 25.20 | 25.15 | 25.18 | 5,796 | -0.04(-0.16%) |
Feb 15, 2024 | 25.26 | 25.26 | 25.22 | 25.22 | 397 | +0.04(+0.18%) |
Feb 14, 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 865 | +0.08(+0.32%) |
Feb 13, 2024 | 25.17 | 25.17 | 25.10 | 25.10 | 1,699 | -0.15(-0.59%) |
Feb 12, 2024 | 25.26 | 25.26 | 25.24 | 25.25 | 1,844 | +0.01(+0.04%) |
Feb 09, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 278 | -0.03(-0.12%) |
Feb 08, 2024 | 25.29 | 25.29 | 25.27 | 25.27 | 679 | -0.03(-0.12%) |
Feb 07, 2024 | 25.33 | 25.33 | 25.30 | 25.30 | 5,761 | -0.03(-0.12%) |
Feb 06, 2024 | 25.30 | 25.34 | 25.30 | 25.33 | 3,379 | +0.09(+0.37%) |
Feb 05, 2024 | 25.24 | 25.27 | 25.23 | 25.23 | 130,985 | -0.08(-0.33%) |
Feb 02, 2024 | 25.38 | 25.38 | 25.31 | 25.32 | 2,885 | -0.21(-0.82%) |
Feb 01, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 37 | +0.02(+0.06%) |
Jan 31, 2024 | 25.51 | 25.51 | 25.44 | 25.51 | 4,545 | +0.11(+0.45%) |
Jan 30, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 15,008 | -0.03(-0.12%) |
Jan 29, 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 378 | +0.09(+0.37%) |
Jan 26, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 124 | -0.02(-0.10%) |
Jan 25, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 1,007 | +0.09(+0.35%) |
Jan 24, 2024 | 25.32 | 25.32 | 25.27 | 25.27 | 2,707 | -0.05(-0.20%) |
Jan 23, 2024 | 25.30 | 25.33 | 25.29 | 25.32 | 1,247 | -0.05(-0.19%) |
Jan 22, 2024 | 25.38 | 25.39 | 25.36 | 25.36 | 1,281 | +0.01(+0.05%) |
Jan 19, 2024 | 25.33 | 25.36 | 25.33 | 25.35 | 819 | -0.02(-0.09%) |
Jan 18, 2024 | 25.34 | 25.39 | 25.34 | 25.38 | 10,244 | +0.03(+0.12%) |
Jan 17, 2024 | 25.32 | 25.35 | 25.32 | 25.35 | 896 | -0.09(-0.35%) |
Jan 16, 2024 | 25.51 | 25.53 | 25.39 | 25.43 | 8,409 | -0.12(-0.49%) |
Jan 12, 2024 | 25.54 | 25.56 | 25.54 | 25.56 | 1,966 | +0.11(+0.45%) |
Jan 11, 2024 | 25.40 | 25.44 | 25.39 | 25.44 | 1,975 | +0.13(+0.53%) |
Jan 10, 2024 | 25.35 | 25.35 | 25.31 | 25.31 | 862 | -0.01(-0.06%) |
Jan 09, 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 184 | -0.02(-0.08%) |
Jan 08, 2024 | 25.33 | 25.35 | 25.32 | 25.35 | 2,699 | +0.06(+0.26%) |
Jan 05, 2024 | 25.29 | 25.29 | 25.28 | 25.28 | 255 | -0.04(-0.17%) |
Jan 04, 2024 | 25.34 | 25.34 | 25.32 | 25.32 | 1,123 | -0.09(-0.36%) |
Jan 03, 2024 | 25.34 | 25.41 | 25.33 | 25.41 | 3,692 | +0.03(+0.14%) |
Jan 02, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 1,490 | -0.04(-0.18%) |
Dec 29, 2023 | 25.39 | 25.42 | 25.39 | 25.42 | 312 | +0.00(+0.00%) |
Dec 28, 2023 | 25.48 | 25.48 | 25.42 | 25.42 | 3,366 | -0.06(-0.25%) |
Dec 27, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 1,001 | +0.08(+0.33%) |
Dec 26, 2023 | 25.40 | 25.41 | 25.40 | 25.40 | 1,578 | +0.01(+0.04%) |
Dec 22, 2023 | 25.43 | 25.43 | 25.32 | 25.39 | 2,150 | -0.04(-0.18%) |
Dec 21, 2023 | 25.46 | 25.46 | 25.43 | 25.44 | 6,085 | -0.01(-0.04%) |
Dec 20, 2023 | 25.42 | 25.45 | 25.41 | 25.45 | 1,444 | +0.09(+0.35%) |
Dec 19, 2023 | 25.39 | 25.39 | 25.36 | 25.36 | 2,255 | -0.01(-0.06%) |
Dec 18, 2023 | 25.40 | 25.40 | 25.37 | 25.38 | 10,689 | -0.01(-0.06%) |
Dec 15, 2023 | 25.38 | 25.39 | 25.38 | 25.39 | 12,584 | -0.05(-0.21%) |
Dec 14, 2023 | 25.42 | 25.46 | 25.40 | 25.44 | 2,255 | +0.22(+0.89%) |
Dec 13, 2023 | 24.90 | 25.23 | 24.90 | 25.22 | 20,280 | +0.34(+1.38%) |
Dec 12, 2023 | 24.86 | 24.89 | 24.86 | 24.88 | 7,751 | -0.00(-0.02%) |
Dec 11, 2023 | 24.89 | 24.89 | 24.86 | 24.88 | 3,114 | -0.03(-0.14%) |
Dec 08, 2023 | 24.87 | 24.91 | 24.87 | 24.91 | 644 | -0.06(-0.26%) |
Dec 07, 2023 | 25.00 | 25.01 | 24.98 | 24.98 | 1,321 | +0.01(+0.02%) |
Dec 06, 2023 | 24.97 | 24.97 | 24.96 | 24.97 | 3,050 | -0.01(-0.02%) |
Dec 05, 2023 | 25.02 | 25.02 | 24.98 | 24.98 | 1,027 | +0.06(+0.22%) |
Dec 04, 2023 | 24.93 | 24.95 | 24.89 | 24.92 | 5,640 | -0.08(-0.32%) |
Dec 01, 2023 | 24.90 | 25.00 | 24.90 | 25.00 | 8,857 | +0.15(+0.62%) |
Nov 30, 2023 | 24.89 | 24.89 | 24.85 | 24.85 | 25,239 | -0.06(-0.25%) |
Nov 29, 2023 | 24.91 | 24.93 | 24.90 | 24.91 | 6,865 | +0.08(+0.33%) |
Nov 28, 2023 | 24.72 | 24.83 | 24.71 | 24.83 | 957 | +0.13(+0.55%) |
Nov 27, 2023 | 24.69 | 24.70 | 24.65 | 24.70 | 6,239 | +0.05(+0.19%) |
Nov 24, 2023 | 24.69 | 24.69 | 24.64 | 24.65 | 5,641 | -0.07(-0.30%) |
Nov 22, 2023 | 24.69 | 24.72 | 24.69 | 24.72 | 1,793 | -0.00(-0.02%) |
Nov 21, 2023 | 24.76 | 24.77 | 24.70 | 24.73 | 3,303 | -0.03(-0.14%) |
Nov 20, 2023 | 24.71 | 24.76 | 24.71 | 24.76 | 894 | +0.05(+0.22%) |
Nov 17, 2023 | 24.69 | 24.72 | 24.69 | 24.71 | 782 | +0.01(+0.04%) |
Nov 16, 2023 | 24.69 | 24.70 | 24.68 | 24.70 | 6,813 | +0.09(+0.36%) |
Nov 15, 2023 | 24.58 | 24.63 | 24.58 | 24.61 | 3,035 | -0.11(-0.46%) |
Nov 14, 2023 | 24.72 | 24.73 | 24.71 | 24.72 | 15,342 | +0.22(+0.90%) |
Nov 13, 2023 | 24.43 | 24.50 | 24.43 | 24.50 | 7,655 | +0.02(+0.08%) |
Nov 10, 2023 | 24.52 | 24.54 | 24.47 | 24.48 | 7,510 | -0.03(-0.12%) |
Nov 09, 2023 | 24.67 | 24.67 | 24.51 | 24.51 | 5,878 | -0.16(-0.64%) |
Nov 08, 2023 | 24.65 | 24.67 | 24.65 | 24.67 | 3,088 | +0.00(+0.02%) |
Nov 07, 2023 | 24.65 | 24.68 | 24.63 | 24.66 | 6,031 | +0.03(+0.14%) |
Nov 06, 2023 | 24.68 | 24.68 | 24.62 | 24.63 | 1,260 | -0.07(-0.30%) |
Nov 03, 2023 | 24.71 | 24.72 | 24.70 | 24.70 | 4,324 | +0.16(+0.64%) |
Nov 02, 2023 | 24.58 | 24.58 | 24.54 | 24.55 | 4,109 | +0.03(+0.14%) |
Nov 01, 2023 | 24.35 | 24.51 | 24.36 | 24.51 | 1,461 | +0.17(+0.69%) |
Oct 31, 2023 | 24.39 | 24.39 | 24.34 | 24.34 | 7,990 | -0.03(-0.12%) |
Oct 30, 2023 | 24.35 | 24.38 | 24.35 | 24.37 | 13,070 | -0.04(-0.17%) |
Oct 27, 2023 | 24.36 | 24.42 | 24.36 | 24.42 | 3,134 | +0.06(+0.25%) |
Oct 26, 2023 | 24.31 | 24.35 | 24.31 | 24.35 | 2,398 | +0.12(+0.49%) |
Oct 25, 2023 | 24.26 | 24.26 | 24.24 | 24.24 | 485 | -0.07(-0.28%) |
Oct 24, 2023 | 24.32 | 24.32 | 24.27 | 24.30 | 5,139 | -0.03(-0.12%) |
Oct 23, 2023 | 24.32 | 24.35 | 24.32 | 24.33 | 3,243 | -0.01(-0.04%) |
Oct 20, 2023 | 24.32 | 24.36 | 24.32 | 24.34 | 1,777 | +0.06(+0.24%) |
Oct 19, 2023 | 24.22 | 24.30 | 24.22 | 24.29 | 3,068 | +0.04(+0.18%) |
Oct 18, 2023 | 24.31 | 24.31 | 24.23 | 24.24 | 1,670 | -0.04(-0.16%) |
Oct 17, 2023 | 24.32 | 24.32 | 24.28 | 24.28 | 800 | -0.14(-0.58%) |
Oct 16, 2023 | 24.42 | 24.42 | 24.41 | 24.42 | 3,392 | -0.04(-0.18%) |
Oct 13, 2023 | 24.46 | 24.47 | 24.46 | 24.47 | 2,616 | +0.11(+0.44%) |
Oct 12, 2023 | 24.38 | 24.38 | 24.35 | 24.36 | 4,863 | -0.07(-0.30%) |
Oct 11, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 684 | +0.06(+0.24%) |
Oct 10, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 20 | +0.00(+0.00%) |
Oct 09, 2023 | 24.29 | 24.37 | 24.29 | 24.37 | 1,987 | +0.21(+0.89%) |
Oct 06, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 1,069 | -0.07(-0.30%) |
Oct 05, 2023 | 24.24 | 24.25 | 24.23 | 24.23 | 1,566 | +0.01(+0.04%) |
Oct 04, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 104 | +0.09(+0.36%) |
Oct 03, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | -0.13(-0.52%) |
Oct 02, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 30 | -0.13(-0.55%) |
Sep 29, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 101 | -0.04(-0.17%) |
Sep 28, 2023 | 24.39 | 24.44 | 24.39 | 24.44 | 138 | +0.12(+0.49%) |
Sep 27, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | -0.03(-0.14%) |
Sep 26, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 11 | -0.05(-0.21%) |
Sep 25, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 3 | -0.11(-0.46%) |
Sep 22, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | +0.06(+0.24%) |