Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.95 | 25.95 | 25.76 | 25.76 | 819 | -0.21(-0.80%) |
Apr 29, 2024 | 25.95 | 25.97 | 25.91 | 25.97 | 2,699 | +0.04(+0.16%) |
Apr 26, 2024 | 25.90 | 25.92 | 25.90 | 25.92 | 2,566 | +0.18(+0.70%) |
Apr 25, 2024 | 25.60 | 25.75 | 25.60 | 25.75 | 791 | -0.09(-0.35%) |
Apr 24, 2024 | 25.82 | 25.86 | 25.78 | 25.83 | 690 | +0.03(+0.10%) |
Apr 23, 2024 | 25.76 | 25.83 | 25.76 | 25.81 | 1,208 | +0.19(+0.76%) |
Apr 22, 2024 | 25.63 | 25.63 | 25.61 | 25.61 | 239 | +0.13(+0.51%) |
Apr 19, 2024 | 25.53 | 25.58 | 25.48 | 25.48 | 830 | -0.13(-0.52%) |
Apr 18, 2024 | 25.72 | 25.72 | 25.61 | 25.61 | 904 | -0.05(-0.20%) |
Apr 17, 2024 | 25.72 | 25.78 | 25.67 | 25.67 | 1,013 | -0.08(-0.30%) |
Apr 16, 2024 | 25.72 | 25.79 | 25.72 | 25.74 | 768 | -0.02(-0.08%) |
Apr 15, 2024 | 25.81 | 25.81 | 25.75 | 25.76 | 886 | -0.13(-0.50%) |
Apr 12, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 452 | -0.18(-0.69%) |
Apr 11, 2024 | 25.98 | 26.07 | 25.98 | 26.07 | 1,250 | +0.08(+0.31%) |
Apr 10, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 553 | -0.07(-0.28%) |
Apr 09, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 194 | +0.00(+0.01%) |
Apr 08, 2024 | 26.09 | 26.09 | 26.07 | 26.07 | 527 | +0.01(+0.02%) |
Apr 05, 2024 | 26.05 | 26.07 | 26.01 | 26.06 | 1,284 | +0.12(+0.46%) |
Apr 04, 2024 | 25.98 | 25.98 | 25.94 | 25.94 | 445 | -0.13(-0.51%) |
Apr 03, 2024 | 26.09 | 26.12 | 26.06 | 26.07 | 4,430 | +0.01(+0.05%) |
Apr 02, 2024 | 26.06 | 26.06 | 26.00 | 26.06 | 2,397 | -0.07(-0.25%) |
Apr 01, 2024 | 26.12 | 26.15 | 26.10 | 26.12 | 6,433 | -0.02(-0.10%) |
Mar 28, 2024 | 26.12 | 26.16 | 26.11 | 26.15 | 514,503 | +0.03(+0.13%) |
Mar 27, 2024 | 26.07 | 26.14 | 26.06 | 26.12 | 2,946 | +0.06(+0.24%) |
Mar 26, 2024 | 26.10 | 26.10 | 26.05 | 26.05 | 2,349 | -0.00(-0.01%) |
Mar 25, 2024 | 26.10 | 26.10 | 26.05 | 26.05 | 1,436 | -0.04(-0.15%) |
Mar 22, 2024 | 26.07 | 26.10 | 26.07 | 26.09 | 1,882 | +0.01(+0.04%) |
Mar 21, 2024 | 26.13 | 26.13 | 26.05 | 26.08 | 2,335 | +0.05(+0.19%) |
Mar 20, 2024 | 25.95 | 26.05 | 25.94 | 26.04 | 2,937 | +0.08(+0.31%) |
Mar 19, 2024 | 25.84 | 25.95 | 25.84 | 25.95 | 3,059 | +0.07(+0.27%) |
Mar 18, 2024 | 25.96 | 25.96 | 25.89 | 25.89 | 1,795 | +0.07(+0.25%) |
Mar 15, 2024 | 25.81 | 25.83 | 25.80 | 25.82 | 1,872 | -0.04(-0.17%) |
Mar 14, 2024 | 25.91 | 25.91 | 25.86 | 25.86 | 2,684 | -0.04(-0.16%) |
Mar 13, 2024 | 25.91 | 25.95 | 25.88 | 25.91 | 2,467 | -0.02(-0.08%) |
Mar 12, 2024 | 25.90 | 25.94 | 25.88 | 25.92 | 3,883 | +0.14(+0.54%) |
Mar 11, 2024 | 25.76 | 25.80 | 25.74 | 25.79 | 1,438 | -0.03(-0.10%) |
Mar 08, 2024 | 25.88 | 25.93 | 25.81 | 25.81 | 1,824 | -0.06(-0.21%) |
Mar 07, 2024 | 25.86 | 25.88 | 25.84 | 25.87 | 2,662 | +0.11(+0.43%) |
Mar 06, 2024 | 25.80 | 25.81 | 25.73 | 25.75 | 3,242 | +0.07(+0.27%) |
Mar 05, 2024 | 25.73 | 25.73 | 25.65 | 25.69 | 10,108 | -0.12(-0.48%) |
Mar 04, 2024 | 25.81 | 25.88 | 25.81 | 25.81 | 1,340 | -0.01(-0.04%) |
Mar 01, 2024 | 25.80 | 25.85 | 25.75 | 25.82 | 1,824 | +0.08(+0.33%) |
Feb 29, 2024 | 25.70 | 25.74 | 25.70 | 25.74 | 1,410 | +0.08(+0.31%) |
Feb 28, 2024 | 25.66 | 25.69 | 25.63 | 25.66 | 1,785 | -0.03(-0.11%) |
Feb 27, 2024 | 25.66 | 25.68 | 25.63 | 25.68 | 5,036 | +0.02(+0.08%) |
Feb 26, 2024 | 25.72 | 25.72 | 25.66 | 25.66 | 2,030 | -0.04(-0.16%) |
Feb 23, 2024 | 25.72 | 25.73 | 25.70 | 25.71 | 2,509 | +0.02(+0.08%) |
Feb 22, 2024 | 25.65 | 25.68 | 25.65 | 25.68 | 1,651 | +0.28(+1.12%) |
Feb 21, 2024 | 25.38 | 25.41 | 25.35 | 25.40 | 3,624 | -0.00(-0.01%) |
Feb 20, 2024 | 25.41 | 25.44 | 25.39 | 25.40 | 5,182 | -0.09(-0.36%) |
Feb 16, 2024 | 25.53 | 25.57 | 25.49 | 25.49 | 1,902 | -0.04(-0.16%) |
Feb 15, 2024 | 25.53 | 25.56 | 25.49 | 25.54 | 7,030 | +0.07(+0.29%) |
Feb 14, 2024 | 25.47 | 25.47 | 25.35 | 25.46 | 3,838 | +0.13(+0.52%) |
Feb 13, 2024 | 25.39 | 25.40 | 25.25 | 25.33 | 2,946 | -0.18(-0.71%) |
Feb 12, 2024 | 25.55 | 25.56 | 25.51 | 25.51 | 4,062 | -0.00(-0.02%) |
Feb 09, 2024 | 25.49 | 25.55 | 25.48 | 25.52 | 6,371 | +0.05(+0.18%) |
Feb 08, 2024 | 25.42 | 25.47 | 25.42 | 25.47 | 3,390 | +0.03(+0.14%) |
Feb 07, 2024 | 25.44 | 25.47 | 25.41 | 25.44 | 4,117 | +0.09(+0.34%) |
Feb 06, 2024 | 25.29 | 25.35 | 25.28 | 25.35 | 4,126 | +0.05(+0.18%) |
Feb 05, 2024 | 25.28 | 25.34 | 25.22 | 25.30 | 1,773 | -0.05(-0.19%) |
Feb 02, 2024 | 25.35 | 25.38 | 25.30 | 25.35 | 633,739 | +0.17(+0.66%) |