Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.84 | 25.94 | 25.82 | 25.86 | 11,534 | +0.18(+0.71%) |
Apr 25, 2024 | 25.49 | 25.68 | 25.44 | 25.68 | 6,362 | +0.08(+0.31%) |
Apr 24, 2024 | 25.63 | 25.66 | 25.57 | 25.60 | 23,482 | +0.14(+0.54%) |
Apr 23, 2024 | 25.37 | 25.50 | 25.37 | 25.46 | 23,079 | +0.12(+0.47%) |
Apr 22, 2024 | 25.14 | 25.34 | 25.13 | 25.34 | 7,153 | +0.28(+1.12%) |
Apr 19, 2024 | 25.12 | 25.15 | 25.05 | 25.06 | 53,146 | -0.11(-0.44%) |
Apr 18, 2024 | 25.20 | 25.28 | 25.12 | 25.17 | 19,071 | +0.09(+0.36%) |
Apr 17, 2024 | 25.17 | 25.17 | 25.06 | 25.08 | 448,928 | -0.01(-0.04%) |
Apr 16, 2024 | 25.14 | 25.20 | 25.09 | 25.09 | 4,619 | -0.34(-1.34%) |
Apr 15, 2024 | 25.58 | 25.58 | 25.41 | 25.43 | 6,514 | -0.08(-0.32%) |
Apr 12, 2024 | 25.76 | 25.76 | 25.51 | 25.51 | 4,238 | -0.55(-2.13%) |
Apr 11, 2024 | 25.97 | 26.07 | 25.92 | 26.07 | 7,517 | +0.31(+1.19%) |
Apr 10, 2024 | 25.86 | 25.86 | 25.67 | 25.76 | 69,736 | -0.28(-1.08%) |
Apr 09, 2024 | 26.06 | 26.08 | 25.94 | 26.04 | 6,308 | +0.11(+0.43%) |
Apr 08, 2024 | 25.91 | 25.93 | 25.91 | 25.93 | 2,322 | +0.19(+0.73%) |
Apr 05, 2024 | 25.72 | 25.85 | 25.67 | 25.74 | 5,349 | +0.06(+0.23%) |
Apr 04, 2024 | 26.00 | 26.01 | 25.68 | 25.68 | 5,213 | -0.11(-0.44%) |
Apr 03, 2024 | 25.66 | 25.83 | 25.66 | 25.79 | 9,793 | -0.01(-0.02%) |
Apr 02, 2024 | 25.78 | 25.90 | 25.78 | 25.80 | 3,812 | +0.07(+0.26%) |
Apr 01, 2024 | 25.70 | 25.88 | 25.69 | 25.73 | 14,030 | +0.08(+0.31%) |
Mar 28, 2024 | 25.61 | 25.68 | 25.61 | 25.65 | 57,704 | +0.11(+0.42%) |
Mar 27, 2024 | 25.48 | 25.55 | 25.47 | 25.55 | 3,402 | +0.08(+0.33%) |
Mar 26, 2024 | 25.53 | 25.54 | 25.46 | 25.46 | 2,702 | -0.03(-0.11%) |
Mar 25, 2024 | 25.52 | 25.54 | 25.49 | 25.49 | 5,393 | -0.04(-0.16%) |
Mar 22, 2024 | 25.55 | 25.61 | 25.53 | 25.53 | 7,814 | -0.08(-0.31%) |
Mar 21, 2024 | 25.63 | 25.65 | 25.59 | 25.61 | 3,857 | +0.11(+0.43%) |
Mar 20, 2024 | 25.37 | 25.51 | 25.33 | 25.50 | 6,173 | +0.22(+0.87%) |
Mar 19, 2024 | 25.16 | 25.34 | 25.16 | 25.28 | 14,802 | -0.11(-0.42%) |
Mar 18, 2024 | 25.46 | 25.46 | 25.37 | 25.39 | 2,230 | +0.03(+0.10%) |
Mar 15, 2024 | 25.44 | 25.44 | 25.31 | 25.36 | 10,160 | -0.06(-0.23%) |
Mar 14, 2024 | 25.47 | 25.49 | 25.35 | 25.42 | 8,356 | -0.09(-0.35%) |
Mar 13, 2024 | 25.54 | 25.56 | 25.43 | 25.51 | 76,450 | -0.09(-0.35%) |
Mar 12, 2024 | 25.52 | 25.60 | 25.50 | 25.60 | 6,803 | +0.33(+1.29%) |
Mar 11, 2024 | 25.27 | 25.35 | 25.23 | 25.27 | 5,950 | +0.09(+0.37%) |
Mar 08, 2024 | 25.36 | 25.36 | 25.18 | 25.18 | 3,912 | -0.05(-0.20%) |
Mar 07, 2024 | 25.24 | 25.28 | 25.22 | 25.23 | 2,839 | +0.01(+0.04%) |
Mar 06, 2024 | 25.15 | 25.27 | 25.15 | 25.22 | 7,473 | +0.37(+1.49%) |
Mar 05, 2024 | 24.96 | 24.96 | 24.85 | 24.85 | 537,586 | -0.18(-0.72%) |
Mar 04, 2024 | 25.09 | 25.09 | 25.02 | 25.03 | 11,399 | -0.13(-0.52%) |
Mar 01, 2024 | 25.02 | 25.20 | 25.02 | 25.16 | 3,978 | +0.42(+1.70%) |
Feb 29, 2024 | 24.94 | 24.96 | 24.74 | 24.74 | 64,766 | -0.09(-0.36%) |
Feb 28, 2024 | 24.88 | 24.88 | 24.83 | 24.83 | 2,451 | -0.36(-1.43%) |
Feb 27, 2024 | 25.15 | 25.21 | 25.13 | 25.19 | 15,691 | +0.11(+0.44%) |
Feb 26, 2024 | 25.16 | 25.16 | 25.07 | 25.08 | 4,656 | -0.17(-0.67%) |
Feb 23, 2024 | 25.20 | 25.25 | 25.16 | 25.25 | 6,304 | +0.12(+0.48%) |
Feb 22, 2024 | 25.15 | 25.23 | 25.09 | 25.13 | 110,291 | +0.22(+0.88%) |
Feb 21, 2024 | 24.95 | 24.95 | 24.87 | 24.91 | 4,130 | +0.03(+0.12%) |
Feb 20, 2024 | 24.96 | 24.96 | 24.81 | 24.88 | 9,734 | +0.08(+0.32%) |
Feb 16, 2024 | 24.78 | 24.91 | 24.78 | 24.80 | 12,287 | +0.18(+0.73%) |
Feb 15, 2024 | 24.68 | 24.70 | 24.61 | 24.62 | 128,306 | +0.00(+0.00%) |
Feb 14, 2024 | 24.67 | 24.68 | 24.62 | 24.62 | 11,547 | +0.32(+1.32%) |
Feb 13, 2024 | 24.43 | 24.45 | 24.26 | 24.30 | 11,821 | -0.47(-1.90%) |
Feb 12, 2024 | 24.66 | 24.81 | 24.62 | 24.77 | 14,160 | +0.32(+1.31%) |
Feb 09, 2024 | 24.39 | 24.60 | 24.39 | 24.45 | 27,800 | +0.02(+0.08%) |
Feb 08, 2024 | 24.46 | 24.50 | 24.43 | 24.43 | 28,225 | -0.10(-0.41%) |
Feb 07, 2024 | 24.54 | 24.56 | 24.48 | 24.53 | 7,350 | +0.02(+0.08%) |
Feb 06, 2024 | 24.43 | 24.52 | 24.43 | 24.51 | 3,968 | +0.45(+1.87%) |
Feb 05, 2024 | 23.95 | 24.13 | 23.95 | 24.06 | 5,451 | +0.19(+0.80%) |
Feb 02, 2024 | 23.83 | 23.98 | 23.83 | 23.87 | 21,323 | -0.06(-0.25%) |