Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.38 | 25.38 | 25.06 | 25.06 | 19,200 | -0.31(-1.22%) |
Apr 29, 2024 | 25.33 | 25.41 | 25.31 | 25.38 | 13,863 | +0.08(+0.33%) |
Apr 26, 2024 | 25.25 | 25.30 | 25.19 | 25.29 | 7,820 | +0.15(+0.60%) |
Apr 25, 2024 | 25.00 | 25.15 | 24.99 | 25.14 | 6,728 | -0.02(-0.06%) |
Apr 24, 2024 | 25.33 | 25.33 | 25.08 | 25.16 | 27,276 | -0.02(-0.06%) |
Apr 23, 2024 | 25.02 | 25.19 | 25.02 | 25.17 | 5,825 | +0.21(+0.86%) |
Apr 22, 2024 | 24.79 | 25.06 | 24.79 | 24.96 | 34,786 | +0.34(+1.37%) |
Apr 19, 2024 | 24.61 | 24.71 | 24.60 | 24.62 | 10,773 | +0.08(+0.34%) |
Apr 18, 2024 | 24.56 | 24.72 | 24.52 | 24.54 | 12,710 | -0.02(-0.08%) |
Apr 17, 2024 | 24.60 | 24.61 | 24.44 | 24.56 | 9,288 | +0.03(+0.12%) |
Apr 16, 2024 | 24.62 | 24.62 | 24.47 | 24.53 | 7,744 | -0.28(-1.13%) |
Apr 15, 2024 | 25.22 | 25.22 | 24.76 | 24.81 | 6,856 | -0.08(-0.34%) |
Apr 12, 2024 | 25.09 | 25.09 | 24.87 | 24.89 | 9,864 | -0.40(-1.57%) |
Apr 11, 2024 | 25.37 | 25.37 | 25.09 | 25.29 | 10,852 | -0.02(-0.09%) |
Apr 10, 2024 | 25.31 | 25.43 | 25.25 | 25.31 | 6,495 | -0.32(-1.25%) |
Apr 09, 2024 | 25.77 | 25.81 | 25.57 | 25.63 | 10,154 | +0.02(+0.08%) |
Apr 08, 2024 | 25.61 | 25.67 | 25.56 | 25.61 | 14,091 | +0.14(+0.55%) |
Apr 05, 2024 | 25.44 | 25.49 | 25.34 | 25.47 | 9,333 | +0.08(+0.33%) |
Apr 04, 2024 | 25.85 | 25.85 | 25.32 | 25.39 | 11,385 | -0.13(-0.50%) |
Apr 03, 2024 | 25.29 | 25.54 | 25.29 | 25.52 | 20,160 | +0.26(+1.04%) |
Apr 02, 2024 | 25.25 | 25.27 | 25.21 | 25.25 | 5,207 | -0.08(-0.31%) |
Apr 01, 2024 | 25.50 | 25.50 | 25.25 | 25.33 | 43,779 | -0.09(-0.36%) |
Mar 28, 2024 | 25.37 | 25.46 | 25.37 | 25.43 | 14,663 | -0.03(-0.13%) |
Mar 27, 2024 | 25.32 | 25.46 | 25.32 | 25.46 | 4,788 | +0.20(+0.78%) |
Mar 26, 2024 | 25.39 | 25.39 | 25.26 | 25.26 | 10,319 | +0.02(+0.09%) |
Mar 25, 2024 | 25.26 | 25.30 | 25.17 | 25.24 | 8,178 | +0.02(+0.09%) |
Mar 22, 2024 | 25.29 | 25.29 | 25.17 | 25.21 | 8,115 | -0.06(-0.26%) |
Mar 21, 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 11,029 | -0.03(-0.13%) |
Mar 20, 2024 | 24.98 | 25.32 | 24.98 | 25.31 | 72,392 | +0.31(+1.25%) |
Mar 19, 2024 | 24.94 | 25.05 | 24.92 | 25.00 | 12,622 | +0.06(+0.24%) |
Mar 18, 2024 | 24.93 | 25.02 | 24.93 | 24.94 | 98,524 | +0.01(+0.04%) |
Mar 15, 2024 | 24.94 | 25.02 | 24.87 | 24.93 | 16,234 | +0.12(+0.49%) |
Mar 14, 2024 | 25.01 | 25.03 | 24.73 | 24.81 | 23,349 | -0.22(-0.86%) |
Mar 13, 2024 | 24.99 | 25.06 | 24.99 | 25.02 | 56,027 | +0.06(+0.25%) |
Mar 12, 2024 | 24.80 | 24.96 | 24.79 | 24.96 | 42,929 | +0.19(+0.75%) |
Mar 11, 2024 | 24.73 | 24.79 | 24.66 | 24.77 | 16,583 | -0.12(-0.49%) |
Mar 08, 2024 | 25.07 | 25.08 | 24.85 | 24.89 | 23,275 | -0.09(-0.35%) |
Mar 07, 2024 | 24.91 | 25.00 | 24.88 | 24.98 | 11,819 | +0.27(+1.08%) |
Mar 06, 2024 | 24.77 | 24.84 | 24.71 | 24.71 | 14,180 | +0.25(+1.01%) |
Mar 05, 2024 | 24.54 | 24.62 | 24.42 | 24.47 | 136,489 | +0.01(+0.04%) |
Mar 04, 2024 | 24.56 | 24.59 | 24.46 | 24.46 | 118,484 | -0.17(-0.67%) |
Mar 01, 2024 | 24.56 | 24.65 | 24.44 | 24.62 | 27,688 | +0.21(+0.84%) |
Feb 29, 2024 | 24.54 | 24.54 | 24.34 | 24.42 | 13,280 | +0.05(+0.22%) |
Feb 28, 2024 | 24.41 | 24.44 | 24.34 | 24.36 | 10,975 | -0.15(-0.60%) |
Feb 27, 2024 | 24.51 | 24.57 | 24.51 | 24.51 | 7,419 | +0.05(+0.22%) |
Feb 26, 2024 | 24.51 | 24.51 | 24.39 | 24.46 | 30,437 | -0.05(-0.21%) |
Feb 23, 2024 | 24.50 | 24.58 | 24.48 | 24.51 | 263,192 | +0.05(+0.21%) |
Feb 22, 2024 | 24.38 | 24.50 | 24.38 | 24.46 | 23,199 | +0.26(+1.06%) |
Feb 21, 2024 | 24.18 | 24.23 | 24.14 | 24.20 | 13,632 | -0.02(-0.08%) |
Feb 20, 2024 | 24.26 | 24.26 | 24.15 | 24.22 | 53,062 | +0.07(+0.29%) |
Feb 16, 2024 | 24.07 | 24.23 | 24.07 | 24.15 | 29,782 | +0.07(+0.29%) |
Feb 15, 2024 | 23.91 | 24.10 | 23.91 | 24.08 | 41,301 | +0.27(+1.11%) |
Feb 14, 2024 | 23.70 | 23.82 | 23.67 | 23.82 | 26,361 | +0.29(+1.23%) |
Feb 13, 2024 | 23.69 | 23.76 | 23.48 | 23.53 | 14,427 | -0.40(-1.66%) |
Feb 12, 2024 | 23.86 | 23.99 | 23.86 | 23.92 | 19,752 | +0.12(+0.50%) |
Feb 09, 2024 | 23.76 | 23.83 | 23.70 | 23.80 | 11,628 | -0.03(-0.12%) |
Feb 08, 2024 | 23.86 | 23.86 | 23.69 | 23.83 | 33,586 | -0.06(-0.25%) |
Feb 07, 2024 | 23.98 | 23.98 | 23.86 | 23.89 | 10,894 | -0.01(-0.06%) |
Feb 06, 2024 | 23.77 | 23.93 | 23.77 | 23.91 | 10,423 | +0.10(+0.43%) |
Feb 05, 2024 | 23.80 | 23.85 | 23.71 | 23.80 | 21,808 | -0.21(-0.89%) |
Feb 02, 2024 | 24.03 | 24.03 | 23.89 | 24.02 | 11,623 | -0.17(-0.70%) |