Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.29 | 25.50 | 25.24 | 25.24 | 36,550 | -0.17(-0.66%) |
Apr 29, 2024 | 25.32 | 25.46 | 25.32 | 25.40 | 28,665 | +0.04(+0.18%) |
Apr 26, 2024 | 25.32 | 25.43 | 25.31 | 25.36 | 165,638 | +0.11(+0.42%) |
Apr 25, 2024 | 25.07 | 25.27 | 25.05 | 25.25 | 90,297 | -0.03(-0.12%) |
Apr 24, 2024 | 25.22 | 25.34 | 25.19 | 25.28 | 33,784 | +0.05(+0.21%) |
Apr 23, 2024 | 25.16 | 25.29 | 25.16 | 25.23 | 22,614 | +0.17(+0.68%) |
Apr 22, 2024 | 24.77 | 25.18 | 24.77 | 25.06 | 48,404 | +0.19(+0.76%) |
Apr 19, 2024 | 24.99 | 25.03 | 24.77 | 24.87 | 377,889 | -0.14(-0.54%) |
Apr 18, 2024 | 25.02 | 25.19 | 24.96 | 25.01 | 15,991 | -0.07(-0.30%) |
Apr 17, 2024 | 25.20 | 25.20 | 25.02 | 25.08 | 22,079 | -0.10(-0.38%) |
Apr 16, 2024 | 25.13 | 25.25 | 25.11 | 25.18 | 31,651 | -0.07(-0.26%) |
Apr 15, 2024 | 25.42 | 25.65 | 25.23 | 25.25 | 27,299 | -0.14(-0.57%) |
Apr 12, 2024 | 25.58 | 25.58 | 25.32 | 25.39 | 15,832 | -0.28(-1.09%) |
Apr 11, 2024 | 25.52 | 25.73 | 25.47 | 25.67 | 15,328 | +0.10(+0.39%) |
Apr 10, 2024 | 25.58 | 25.67 | 25.47 | 25.57 | 29,016 | -0.09(-0.36%) |
Apr 09, 2024 | 25.67 | 25.69 | 25.54 | 25.66 | 27,063 | -0.01(-0.05%) |
Apr 08, 2024 | 25.60 | 25.74 | 25.60 | 25.67 | 29,285 | +0.06(+0.23%) |
Apr 05, 2024 | 25.71 | 25.71 | 25.52 | 25.62 | 11,561 | +0.14(+0.54%) |
Apr 04, 2024 | 25.78 | 25.78 | 25.48 | 25.48 | 236,442 | -0.16(-0.61%) |
Apr 03, 2024 | 25.40 | 25.73 | 25.40 | 25.64 | 52,303 | +0.05(+0.21%) |
Apr 02, 2024 | 25.62 | 25.62 | 25.51 | 25.58 | 549,044 | -0.11(-0.44%) |
Apr 01, 2024 | 25.72 | 25.75 | 25.64 | 25.69 | 66,894 | +0.03(+0.13%) |
Mar 28, 2024 | 25.65 | 25.76 | 25.64 | 25.66 | 46,822 | -0.02(-0.10%) |
Mar 27, 2024 | 25.68 | 25.72 | 25.58 | 25.68 | 227,506 | +0.20(+0.77%) |
Mar 26, 2024 | 25.61 | 25.73 | 25.49 | 25.49 | 83,372 | -0.16(-0.61%) |
Mar 25, 2024 | 25.45 | 25.69 | 25.45 | 25.64 | 27,300 | +0.02(+0.09%) |
Mar 22, 2024 | 25.50 | 25.71 | 25.50 | 25.62 | 10,016 | +0.01(+0.03%) |
Mar 21, 2024 | 25.49 | 25.68 | 25.49 | 25.62 | 13,458 | +0.04(+0.14%) |
Mar 20, 2024 | 25.46 | 25.58 | 25.43 | 25.58 | 43,592 | +0.03(+0.10%) |
Mar 19, 2024 | 25.45 | 25.57 | 25.40 | 25.55 | 27,484 | +0.14(+0.54%) |
Mar 18, 2024 | 25.41 | 25.53 | 25.40 | 25.42 | 31,026 | +0.02(+0.07%) |
Mar 15, 2024 | 25.32 | 25.42 | 25.30 | 25.40 | 31,335 | +0.03(+0.12%) |
Mar 14, 2024 | 25.27 | 25.47 | 25.27 | 25.37 | 2,698 | -0.02(-0.08%) |
Mar 13, 2024 | 25.31 | 25.51 | 25.31 | 25.39 | 25,275 | +0.02(+0.10%) |
Mar 12, 2024 | 25.21 | 25.39 | 25.21 | 25.36 | 21,507 | +0.05(+0.18%) |
Mar 11, 2024 | 25.27 | 25.38 | 25.26 | 25.32 | 84,972 | -0.03(-0.11%) |
Mar 08, 2024 | 25.41 | 25.50 | 25.31 | 25.34 | 26,765 | +0.01(+0.06%) |
Mar 07, 2024 | 25.33 | 25.43 | 25.31 | 25.33 | 36,297 | +0.01(+0.03%) |
Mar 06, 2024 | 25.34 | 25.38 | 25.25 | 25.32 | 135,755 | +0.10(+0.41%) |
Mar 05, 2024 | 25.47 | 25.47 | 25.18 | 25.22 | 13,384 | -0.13(-0.52%) |
Mar 04, 2024 | 25.37 | 25.41 | 25.29 | 25.35 | 338,667 | +0.06(+0.25%) |
Mar 01, 2024 | 25.33 | 25.35 | 25.25 | 25.29 | 35,491 | +0.03(+0.11%) |
Feb 29, 2024 | 25.32 | 25.33 | 25.17 | 25.26 | 209,612 | +0.05(+0.20%) |
Feb 28, 2024 | 25.11 | 25.26 | 25.11 | 25.21 | 6,984 | +0.04(+0.14%) |
Feb 27, 2024 | 25.05 | 25.29 | 25.05 | 25.17 | 34,971 | -0.00(-0.01%) |
Feb 26, 2024 | 25.23 | 25.27 | 25.15 | 25.18 | 19,191 | -0.03(-0.12%) |
Feb 23, 2024 | 25.22 | 25.25 | 25.15 | 25.21 | 10,783 | +0.02(+0.09%) |
Feb 22, 2024 | 25.13 | 25.23 | 25.12 | 25.18 | 16,702 | +0.16(+0.62%) |
Feb 21, 2024 | 25.13 | 25.13 | 24.84 | 25.03 | 15,101 | +0.02(+0.09%) |
Feb 20, 2024 | 24.88 | 25.07 | 24.88 | 25.01 | 29,834 | -0.06(-0.24%) |
Feb 16, 2024 | 25.03 | 25.12 | 25.00 | 25.07 | 9,832 | -0.03(-0.10%) |
Feb 15, 2024 | 25.00 | 25.13 | 25.00 | 25.09 | 17,756 | +0.06(+0.26%) |
Feb 14, 2024 | 24.80 | 25.05 | 24.80 | 25.03 | 46,457 | +0.11(+0.43%) |
Feb 13, 2024 | 24.92 | 24.96 | 24.84 | 24.92 | 152,639 | -0.14(-0.58%) |
Feb 12, 2024 | 24.93 | 25.16 | 24.93 | 25.07 | 47,105 | +0.01(+0.04%) |
Feb 09, 2024 | 24.91 | 25.10 | 24.91 | 25.06 | 36,792 | -0.02(-0.08%) |
Feb 08, 2024 | 24.87 | 25.10 | 24.87 | 25.08 | 311,136 | +0.05(+0.21%) |
Feb 07, 2024 | 24.94 | 25.07 | 24.94 | 25.02 | 137,180 | +0.03(+0.14%) |
Feb 06, 2024 | 25.00 | 25.00 | 24.88 | 24.99 | 43,481 | +0.07(+0.27%) |
Feb 05, 2024 | 24.87 | 24.95 | 24.86 | 24.92 | 21,859 | -0.03(-0.14%) |
Feb 02, 2024 | 24.93 | 25.00 | 24.87 | 24.95 | 11,518 | +0.26(+1.05%) |