Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 25.56 | 25.60 | 25.51 | 25.52 | 4,504 | +0.02(+0.08%) |
Apr 26, 2024 | 25.50 | 25.55 | 25.44 | 25.50 | 7,642 | +0.08(+0.31%) |
Apr 25, 2024 | 25.39 | 25.49 | 25.39 | 25.42 | 5,867 | -0.03(-0.12%) |
Apr 24, 2024 | 25.45 | 25.49 | 25.40 | 25.45 | 7,645 | -0.01(-0.04%) |
Apr 23, 2024 | 25.34 | 25.46 | 25.34 | 25.46 | 4,824 | +0.14(+0.55%) |
Apr 22, 2024 | 25.33 | 25.37 | 25.26 | 25.32 | 7,774 | +0.09(+0.36%) |
Apr 19, 2024 | 25.28 | 25.36 | 25.23 | 25.23 | 24,332 | -0.01(-0.04%) |
Apr 18, 2024 | 25.29 | 25.39 | 25.23 | 25.24 | 6,173 | -0.07(-0.28%) |
Apr 17, 2024 | 25.35 | 25.40 | 25.29 | 25.31 | 5,320 | +0.03(+0.12%) |
Apr 16, 2024 | 25.30 | 25.36 | 25.26 | 25.28 | 13,038 | -0.02(-0.10%) |
Apr 15, 2024 | 25.35 | 25.35 | 25.23 | 25.30 | 16,631 | +0.02(+0.06%) |
Apr 12, 2024 | 25.28 | 25.36 | 25.28 | 25.29 | 11,321 | -0.01(-0.04%) |
Apr 11, 2024 | 25.27 | 25.32 | 25.27 | 25.30 | 11,132 | +0.02(+0.08%) |
Apr 10, 2024 | 25.27 | 25.36 | 25.22 | 25.28 | 44,669 | +0.00(+0.00%) |
Apr 09, 2024 | 25.33 | 25.35 | 25.27 | 25.28 | 23,907 | -0.03(-0.12%) |
Apr 08, 2024 | 25.31 | 25.35 | 25.29 | 25.31 | 22,548 | +0.02(+0.08%) |
Apr 05, 2024 | 25.36 | 25.46 | 25.27 | 25.29 | 53,876 | -0.02(-0.08%) |
Apr 04, 2024 | 25.33 | 25.35 | 25.28 | 25.31 | 29,120 | -0.06(-0.22%) |
Apr 03, 2024 | 25.31 | 25.37 | 25.26 | 25.37 | 19,430 | +0.06(+0.22%) |
Apr 02, 2024 | 25.30 | 25.39 | 25.26 | 25.31 | 30,658 | +0.01(+0.04%) |
Apr 01, 2024 | 25.32 | 25.71 | 25.30 | 25.30 | 34,494 | -0.01(-0.04%) |
Mar 28, 2024 | 25.50 | 25.63 | 25.31 | 25.31 | 39,038 | -0.14(-0.55%) |
Mar 27, 2024 | 25.40 | 25.68 | 25.38 | 25.45 | 10,712 | +0.00(+0.00%) |
Mar 26, 2024 | 25.51 | 25.67 | 25.41 | 25.45 | 15,664 | -0.10(-0.39%) |
Mar 25, 2024 | 25.49 | 25.74 | 25.34 | 25.55 | 20,894 | -0.03(-0.12%) |
Mar 22, 2024 | 25.75 | 25.87 | 25.50 | 25.58 | 8,239 | -0.03(-0.12%) |
Mar 21, 2024 | 25.71 | 25.83 | 25.55 | 25.61 | 32,261 | +0.06(+0.23%) |
Mar 20, 2024 | 25.68 | 25.80 | 25.42 | 25.55 | 18,473 | -0.01(-0.04%) |
Mar 19, 2024 | 25.72 | 25.87 | 25.42 | 25.56 | 23,862 | -0.18(-0.70%) |
Mar 18, 2024 | 25.61 | 25.74 | 25.61 | 25.74 | 6,845 | +0.04(+0.16%) |
Mar 15, 2024 | 25.68 | 25.71 | 25.55 | 25.70 | 6,070 | +0.11(+0.43%) |
Mar 14, 2024 | 25.76 | 25.76 | 25.34 | 25.59 | 18,227 | -0.01(-0.04%) |
Mar 13, 2024 | 25.73 | 25.89 | 25.60 | 25.60 | 12,974 | +0.09(+0.35%) |
Mar 12, 2024 | 25.78 | 26.27 | 25.49 | 25.51 | 511,143 | -0.38(-1.47%) |
Mar 11, 2024 | 25.27 | 26.09 | 25.25 | 25.89 | 149,008 | +0.64(+2.53%) |
Mar 08, 2024 | 25.34 | 25.39 | 25.25 | 25.25 | 15,987 | -0.13(-0.51%) |
Mar 07, 2024 | 25.19 | 25.44 | 25.19 | 25.38 | 12,434 | +0.19(+0.75%) |
Mar 06, 2024 | 25.18 | 25.56 | 25.18 | 25.19 | 27,467 | +0.05(+0.20%) |
Mar 05, 2024 | 25.35 | 25.42 | 25.07 | 25.14 | 17,153 | -0.06(-0.24%) |
Mar 04, 2024 | 25.37 | 25.44 | 25.20 | 25.20 | 7,335 | -0.08(-0.32%) |
Mar 01, 2024 | 25.21 | 25.50 | 25.21 | 25.28 | 10,518 | -0.22(-0.86%) |
Feb 29, 2024 | 25.28 | 25.50 | 25.21 | 25.50 | 75,326 | +0.40(+1.61%) |
Feb 28, 2024 | 25.08 | 25.52 | 25.03 | 25.10 | 30,928 | +0.02(+0.08%) |
Feb 27, 2024 | 25.00 | 25.26 | 24.99 | 25.08 | 60,024 | +0.09(+0.35%) |
Feb 26, 2024 | 25.01 | 25.22 | 24.99 | 24.99 | 33,485 | -0.02(-0.08%) |
Feb 23, 2024 | 25.04 | 25.14 | 25.00 | 25.01 | 12,758 | -0.02(-0.08%) |
Feb 22, 2024 | 25.23 | 25.23 | 25.03 | 25.03 | 17,569 | -0.10(-0.39%) |
Feb 21, 2024 | 25.17 | 25.17 | 24.93 | 25.12 | 11,877 | +0.20(+0.78%) |
Feb 20, 2024 | 24.94 | 25.43 | 24.89 | 24.93 | 8,973 | +0.04(+0.16%) |
Feb 16, 2024 | 25.14 | 25.14 | 24.88 | 24.89 | 6,760 | -0.13(-0.51%) |
Feb 15, 2024 | 25.20 | 25.40 | 24.96 | 25.02 | 23,973 | -0.05(-0.21%) |
Feb 14, 2024 | 25.25 | 25.26 | 25.03 | 25.07 | 11,734 | -0.04(-0.17%) |
Feb 13, 2024 | 25.08 | 25.17 | 25.08 | 25.11 | 11,288 | +0.00(+0.00%) |
Feb 12, 2024 | 25.27 | 25.27 | 25.08 | 25.11 | 17,264 | -0.10(-0.39%) |
Feb 09, 2024 | 25.11 | 25.27 | 25.11 | 25.21 | 14,361 | -0.06(-0.23%) |
Feb 08, 2024 | 25.37 | 25.37 | 25.19 | 25.27 | 12,946 | -0.06(-0.24%) |
Feb 07, 2024 | 25.60 | 25.72 | 25.19 | 25.33 | 15,746 | +0.06(+0.24%) |
Feb 06, 2024 | 25.23 | 25.34 | 25.16 | 25.27 | 11,413 | -0.17(-0.66%) |
Feb 05, 2024 | 25.44 | 25.58 | 25.32 | 25.44 | 5,741 | -0.21(-0.83%) |
Feb 02, 2024 | 25.68 | 25.99 | 25.65 | 25.65 | 25,402 | -0.01(-0.04%) |