Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.95 | 24.98 | 24.92 | 24.94 | 104,242 | -0.07(-0.29%) |
Apr 29, 2024 | 24.98 | 25.04 | 24.97 | 25.01 | 53,948 | +0.07(+0.30%) |
Apr 26, 2024 | 24.96 | 24.96 | 24.91 | 24.93 | 62,644 | +0.07(+0.27%) |
Apr 25, 2024 | 24.85 | 24.88 | 24.82 | 24.87 | 68,950 | -0.10(-0.39%) |
Apr 24, 2024 | 24.95 | 24.96 | 24.90 | 24.96 | 35,982 | -0.05(-0.20%) |
Apr 23, 2024 | 24.94 | 25.05 | 24.94 | 25.01 | 54,433 | +0.01(+0.04%) |
Apr 22, 2024 | 24.92 | 25.00 | 24.92 | 25.00 | 55,380 | +0.05(+0.22%) |
Apr 19, 2024 | 24.96 | 24.96 | 24.92 | 24.95 | 78,048 | +0.00(+0.02%) |
Apr 18, 2024 | 24.96 | 24.96 | 24.91 | 24.94 | 71,488 | -0.06(-0.24%) |
Apr 17, 2024 | 24.93 | 25.01 | 24.92 | 25.00 | 214,886 | +0.13(+0.54%) |
Apr 16, 2024 | 24.86 | 24.96 | 24.80 | 24.87 | 141,446 | -0.11(-0.46%) |
Apr 15, 2024 | 25.00 | 25.01 | 24.95 | 24.98 | 69,495 | -0.11(-0.44%) |
Apr 12, 2024 | 25.13 | 25.15 | 25.08 | 25.09 | 111,849 | +0.04(+0.16%) |
Apr 11, 2024 | 25.02 | 25.08 | 25.00 | 25.05 | 54,836 | -0.04(-0.16%) |
Apr 10, 2024 | 25.29 | 25.29 | 25.07 | 25.09 | 165,089 | -0.21(-0.84%) |
Apr 09, 2024 | 25.27 | 25.31 | 25.27 | 25.31 | 99,434 | +0.07(+0.28%) |
Apr 08, 2024 | 25.25 | 25.26 | 25.22 | 25.24 | 69,301 | -0.00(-0.02%) |
Apr 05, 2024 | 25.24 | 25.28 | 25.22 | 25.24 | 94,105 | -0.12(-0.47%) |
Apr 04, 2024 | 25.32 | 25.36 | 25.27 | 25.36 | 169,532 | +0.07(+0.27%) |
Apr 03, 2024 | 25.18 | 25.29 | 25.18 | 25.29 | 154,696 | -0.01(-0.04%) |
Apr 02, 2024 | 25.25 | 25.30 | 25.25 | 25.30 | 136,351 | -0.05(-0.20%) |
Apr 01, 2024 | 25.34 | 25.35 | 25.32 | 25.35 | 99,612 | -0.11(-0.45%) |
Mar 28, 2024 | 25.43 | 25.48 | 25.43 | 25.46 | 264,951 | -0.01(-0.04%) |
Mar 27, 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 51,803 | +0.09(+0.37%) |
Mar 26, 2024 | 25.35 | 25.39 | 25.32 | 25.38 | 125,731 | +0.02(+0.08%) |
Mar 25, 2024 | 25.39 | 25.41 | 25.29 | 25.36 | 107,194 | -0.04(-0.16%) |
Mar 22, 2024 | 25.43 | 25.57 | 25.39 | 25.40 | 107,723 | +0.01(+0.04%) |
Mar 21, 2024 | 25.48 | 25.48 | 25.30 | 25.39 | 93,348 | +0.06(+0.24%) |
Mar 20, 2024 | 25.28 | 25.33 | 25.24 | 25.33 | 172,392 | +0.03(+0.12%) |
Mar 19, 2024 | 25.25 | 25.30 | 25.25 | 25.30 | 42,383 | +0.02(+0.08%) |
Mar 18, 2024 | 25.26 | 25.28 | 25.24 | 25.28 | 111,644 | +0.01(+0.04%) |
Mar 15, 2024 | 25.25 | 25.28 | 25.25 | 25.27 | 42,754 | -0.07(-0.27%) |
Mar 14, 2024 | 25.37 | 25.37 | 25.27 | 25.34 | 84,703 | -0.08(-0.31%) |
Mar 13, 2024 | 25.42 | 25.44 | 25.39 | 25.42 | 90,258 | -0.03(-0.12%) |
Mar 12, 2024 | 25.44 | 25.48 | 25.39 | 25.45 | 194,190 | -0.07(-0.27%) |
Mar 11, 2024 | 25.55 | 25.56 | 25.43 | 25.52 | 216,004 | -0.06(-0.23%) |
Mar 08, 2024 | 25.53 | 25.58 | 25.45 | 25.58 | 84,759 | +0.05(+0.19%) |
Mar 07, 2024 | 25.48 | 25.54 | 25.47 | 25.53 | 408,074 | +0.05(+0.19%) |
Mar 06, 2024 | 25.46 | 25.49 | 25.41 | 25.48 | 209,315 | +0.05(+0.21%) |
Mar 05, 2024 | 25.42 | 25.43 | 25.28 | 25.42 | 223,795 | +0.09(+0.37%) |
Mar 04, 2024 | 25.26 | 25.36 | 25.26 | 25.33 | 524,588 | -0.02(-0.08%) |
Mar 01, 2024 | 25.26 | 25.38 | 25.26 | 25.35 | 90,674 | +0.08(+0.32%) |
Feb 29, 2024 | 25.29 | 25.31 | 25.24 | 25.27 | 68,256 | +0.02(+0.08%) |
Feb 28, 2024 | 25.18 | 25.27 | 25.18 | 25.25 | 265,727 | +0.05(+0.19%) |
Feb 27, 2024 | 25.10 | 25.34 | 25.10 | 25.20 | 4,130,147 | +0.01(+0.04%) |
Feb 26, 2024 | 25.25 | 25.29 | 25.17 | 25.19 | 2,436,365 | -0.09(-0.34%) |
Feb 23, 2024 | 25.20 | 25.31 | 25.15 | 25.28 | 2,458,184 | +0.12(+0.49%) |
Feb 22, 2024 | 25.19 | 25.19 | 25.10 | 25.15 | 3,906,264 | -0.01(-0.04%) |
Feb 21, 2024 | 25.22 | 25.22 | 25.12 | 25.16 | 3,336,190 | -0.04(-0.16%) |
Feb 20, 2024 | 25.20 | 25.22 | 25.18 | 25.20 | 1,953,173 | +0.04(+0.16%) |
Feb 16, 2024 | 25.12 | 25.24 | 25.11 | 25.16 | 10,872 | -0.05(-0.22%) |
Feb 15, 2024 | 25.19 | 25.24 | 25.15 | 25.22 | 6,474 | +0.11(+0.45%) |
Feb 14, 2024 | 25.11 | 25.18 | 25.09 | 25.10 | 8,438 | -0.02(-0.08%) |
Feb 13, 2024 | 25.15 | 25.15 | 25.11 | 25.12 | 4,848 | -0.15(-0.59%) |
Feb 12, 2024 | 25.24 | 25.28 | 25.24 | 25.27 | 92,991 | +0.03(+0.12%) |
Feb 09, 2024 | 25.19 | 25.24 | 25.19 | 25.24 | 9,638 | -0.04(-0.15%) |
Feb 08, 2024 | 25.30 | 25.33 | 25.21 | 25.28 | 46,062 | -0.07(-0.26%) |
Feb 07, 2024 | 25.22 | 25.36 | 25.22 | 25.34 | 37,073 | -0.02(-0.10%) |
Feb 06, 2024 | 25.34 | 25.37 | 25.33 | 25.37 | 2,023 | +0.09(+0.35%) |
Feb 05, 2024 | 25.33 | 25.33 | 25.27 | 25.28 | 64,733 | -0.14(-0.56%) |
Feb 02, 2024 | 25.43 | 25.46 | 25.39 | 25.42 | 12,957 | -0.20(-0.77%) |